{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:53:18.366028+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":23.3,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-136.3,"direction":"higher_better","percentile":9}],"summary":"매출 +23.3%","percentile":40},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":71.0,"direction":null,"percentile":71},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":38.1,"direction":"higher_better","percentile":82}],"summary":"RSI 71","percentile":74},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -54원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -54, PBR 2.96x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-17.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-24.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-209.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-3.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -17.1%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.42,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.41,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.12,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.4x, 순차입금비율 3.4x","percentile":12}},"signals":[],"summary":"캔버스엔(210120)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 226.64억. 현재가 2,345원, 전일 대비 +0.0%, 30일 +38.1%. ROE -17.1%. 기술적 시그널: RSI 71(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 23% 성장"],"portfolio":null,"technical":{"macd":161.56475350629626,"grade":"B","trend":"상승","atr_14":163.21428571428572,"rsi_14":70.95343680709534,"sma_20":2059.7,"sma_60":1875.3333333333333,"comment":"상승 추세, RSI 71","analysis":"RSI(14) 71.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(161.56)가 시그널선(126.95)을 상회합니다(골든크로스). 현재가가 SMA20(2060)과 SMA60(1875) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1509~2610 (현재 위치 76%).","bb_lower":1509.466558631702,"bb_upper":2609.9334413682977,"macd_signal":126.94880634863438},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":3499,"high":3519,"low":3319,"close":3373,"volume":187534,"rsi_14":67.34,"sma_20":2992.3,"sma_60":2133.62,"sma_120":2016.47},{"date":"2024-10-24","open":3340,"high":3500,"low":3140,"close":3347,"volume":179393,"rsi_14":62.07,"sma_20":3066.35,"sma_60":2158.82,"sma_120":2027.18},{"date":"2024-10-25","open":3399,"high":3499,"low":3259,"close":3273,"volume":528829,"rsi_14":58.01,"sma_20":3132.85,"sma_60":2182.85,"sma_120":2037.52},{"date":"2024-10-28","open":3353,"high":3533,"low":3233,"close":3233,"volume":255931,"rsi_14":55.03,"sma_20":3201.95,"sma_60":2206.22,"sma_120":2047.53},{"date":"2024-10-29","open":3293,"high":3433,"low":2866,"close":3160,"volume":461122,"rsi_14":47.1,"sma_20":3239.95,"sma_60":2228.33,"sma_120":2057.32},{"date":"2024-10-30","open":3146,"high":3300,"low":3073,"close":3287,"volume":201097,"rsi_14":43.57,"sma_20":3263.65,"sma_60":2252.35,"sma_120":2068.16},{"date":"2024-10-31","open":3386,"high":3386,"low":3166,"close":3233,"volume":186839,"rsi_14":38.92,"sma_20":3290.3,"sma_60":2276.02,"sma_120":2078.64},{"date":"2024-11-01","open":3140,"high":3200,"low":3060,"close":3067,"volume":211613,"rsi_14":37.39,"sma_20":3297.3,"sma_60":2297.02,"sma_120":2086.06},{"date":"2024-11-04","open":3319,"high":3846,"low":3166,"close":3560,"volume":1604011,"rsi_14":54.05,"sma_20":3325.65,"sma_60":2326.03,"sma_120":2097.81},{"date":"2024-11-05","open":3553,"high":3746,"low":3473,"close":3600,"volume":426437,"rsi_14":55.16,"sma_20":3352.65,"sma_60":2355.72,"sma_120":2110.12},{"date":"2024-11-06","open":3580,"high":3713,"low":3126,"close":3580,"volume":784524,"rsi_14":64.85,"sma_20":3369.0,"sma_60":2386.82,"sma_120":2122.21},{"date":"2024-11-07","open":3470,"high":3651,"low":3295,"close":3580,"volume":346637,"rsi_14":63.12,"sma_20":3379.7,"sma_60":2419.42,"sma_120":2135.39},{"date":"2024-11-08","open":3706,"high":3913,"low":3539,"close":3813,"volume":835349,"rsi_14":59.84,"sma_20":3392.4,"sma_60":2453.53,"sma_120":2150.43},{"date":"2024-11-11","open":3859,"high":4240,"low":3859,"close":4180,"volume":1400844,"rsi_14":68.5,"sma_20":3428.75,"sma_60":2494.13,"sma_120":2168.46},{"date":"2024-11-12","open":4166,"high":4266,"low":3606,"close":3760,"volume":769441,"rsi_14":59.06,"sma_20":3446.75,"sma_60":2525.72,"sma_120":2182.95},{"date":"2024-11-13","open":3673,"high":3773,"low":3340,"close":3767,"volume":583441,"rsi_14":59.92,"sma_20":3465.45,"sma_60":2557.38,"sma_120":2197.47},{"date":"2024-11-14","open":3820,"high":3993,"low":3520,"close":3627,"volume":483416,"rsi_14":58.11,"sma_20":3493.15,"sma_60":2586.53,"sma_120":2210.97},{"date":"2024-11-15","open":3500,"high":3640,"low":3386,"close":3440,"volume":235886,"rsi_14":54.44,"sma_20":3501.8,"sma_60":2612.1,"sma_120":2223.07},{"date":"2024-11-18","open":3467,"high":3640,"low":3320,"close":3367,"volume":261868,"rsi_14":54.44,"sma_20":3494.15,"sma_60":2638.9,"sma_120":2234.65},{"date":"2024-11-19","open":3273,"high":3380,"low":3106,"close":3220,"volume":273818,"rsi_14":48.57,"sma_20":3480.15,"sma_60":2664.4,"sma_120":2245.01},{"date":"2024-11-20","open":3219,"high":3293,"low":2932,"close":3213,"volume":372335,"rsi_14":49.57,"sma_20":3472.15,"sma_60":2690.53,"sma_120":2255.26},{"date":"2024-11-21","open":3186,"high":3326,"low":3039,"close":3140,"volume":297500,"rsi_14":51.65,"sma_20":3461.8,"sma_60":2716.08,"sma_120":2264.72},{"date":"2024-11-22","open":3127,"high":3452,"low":2986,"close":3067,"volume":237619,"rsi_14":36.22,"sma_20":3451.5,"sma_60":2741.83,"sma_120":2273.57},{"date":"2024-11-25","open":3046,"high":3133,"low":2999,"close":3033,"volume":178404,"rsi_14":34.1,"sma_20":3441.5,"sma_60":2767.02,"sma_120":2282.4},{"date":"2024-11-26","open":3032,"high":3199,"low":2932,"close":3193,"volume":183247,"rsi_14":39.94,"sma_20":3443.15,"sma_60":2794.13,"sma_120":2292.57},{"date":"2024-11-27","open":3206,"high":3527,"low":3166,"close":3487,"volume":328070,"rsi_14":45.08,"sma_20":3453.15,"sma_60":2826.15,"sma_120":2305.13},{"date":"2024-11-28","open":3480,"high":3533,"low":3293,"close":3507,"volume":233727,"rsi_14":42.34,"sma_20":3466.85,"sma_60":2858.03,"sma_120":2317.87},{"date":"2024-11-29","open":3520,"high":3533,"low":3373,"close":3420,"volume":83614,"rsi_14":27.92,"sma_20":3484.5,"sma_60":2888.82,"sma_120":2330.12},{"date":"2024-12-02","open":3420,"high":3447,"low":3260,"close":3267,"volume":203007,"rsi_14":33.06,"sma_20":3469.85,"sma_60":2918.35,"sma_120":2341.11},{"date":"2024-12-03","open":3206,"high":3440,"low":3199,"close":3300,"volume":130607,"rsi_14":34.23,"sma_20":3454.85,"sma_60":2948.63,"sma_120":2352.63},{"date":"2024-12-04","open":3200,"high":3400,"low":3133,"close":3307,"volume":195391,"rsi_14":38.13,"sma_20":3441.2,"sma_60":2978.43,"sma_120":2364.05},{"date":"2024-12-05","open":3312,"high":3573,"low":3306,"close":3533,"volume":357852,"rsi_14":53.39,"sma_20":3433.2,"sma_60":3012.02,"sma_120":2377.42},{"date":"2024-12-06","open":3526,"high":3593,"low":3233,"close":3520,"volume":213691,"rsi_14":55.76,"sma_20":3418.5,"sma_60":3045.8,"sma_120":2390.84},{"date":"2024-12-09","open":3359,"high":3479,"low":3206,"close":3333,"volume":204701,"rsi_14":54.13,"sma_20":3376.1,"sma_60":3074.25,"sma_120":2402.9},{"date":"2024-12-10","open":3333,"high":3339,"low":3219,"close":3333,"volume":159597,"rsi_14":54.41,"sma_20":3354.75,"sma_60":3103.15,"sma_120":2415.0},{"date":"2024-12-11","open":3333,"high":3347,"low":3213,"close":3247,"volume":96049,"rsi_14":53.89,"sma_20":3328.75,"sma_60":3130.65,"sma_120":2426.35},{"date":"2024-12-12","open":3232,"high":3299,"low":3206,"close":3253,"volume":102781,"rsi_14":57.11,"sma_20":3310.05,"sma_60":3157.55,"sma_120":2437.62},{"date":"2024-12-13","open":3246,"high":3420,"low":3166,"close":3387,"volume":136148,"rsi_14":62.57,"sma_20":3307.4,"sma_60":3185.1,"sma_120":2449.4},{"date":"2024-12-16","open":3387,"high":3400,"low":3227,"close":3227,"volume":97833,"rsi_14":51.21,"sma_20":3300.4,"sma_60":3208.65,"sma_120":2460.43},{"date":"2024-12-17","open":3227,"high":3360,"low":3113,"close":3227,"volume":110496,"rsi_14":38.33,"sma_20":3300.75,"sma_60":3233.22,"sma_120":2471.74},{"date":"2024-12-18","open":3226,"high":3293,"low":3133,"close":3180,"volume":127848,"rsi_14":35.67,"sma_20":3299.1,"sma_60":3254.52,"sma_120":2483.46},{"date":"2024-12-19","open":3093,"high":3233,"low":3093,"close":3227,"volume":57518,"rsi_14":41.24,"sma_20":3303.45,"sma_60":3277.2,"sma_120":2495.81},{"date":"2024-12-20","open":3279,"high":3279,"low":3152,"close":3253,"volume":132361,"rsi_14":49.28,"sma_20":3312.75,"sma_60":3299.03,"sma_120":2508.56},{"date":"2024-12-23","open":3253,"high":3379,"low":3113,"close":3113,"volume":201981,"rsi_14":41.35,"sma_20":3316.75,"sma_60":3320.07,"sma_120":2519.68},{"date":"2024-12-24","open":3186,"high":3273,"low":3053,"close":3200,"volume":309569,"rsi_14":45.39,"sma_20":3317.1,"sma_60":3333.4,"sma_120":2531.53},{"date":"2024-12-26","open":3333,"high":3419,"low":3126,"close":3153,"volume":383753,"rsi_14":30.58,"sma_20":3300.4,"sma_60":3339.07,"sma_120":2543.03},{"date":"2024-12-27","open":3127,"high":3153,"low":2926,"close":2967,"volume":277635,"rsi_14":26.02,"sma_20":3273.4,"sma_60":3343.52,"sma_120":2553.47},{"date":"2024-12-30","open":3066,"high":3066,"low":2866,"close":3033,"volume":182632,"rsi_14":35.47,"sma_20":3254.05,"sma_60":3345.28,"sma_120":2564.86},{"date":"2025-01-02","open":3032,"high":3246,"low":2739,"close":3173,"volume":429541,"rsi_14":43.17,"sma_20":3249.35,"sma_60":3348.28,"sma_120":2577.84},{"date":"2025-01-03","open":3180,"high":3466,"low":2866,"close":2880,"volume":1256435,"rsi_14":36.69,"sma_20":3228.35,"sma_60":3345.28,"sma_120":2588.45},{"date":"2025-01-06","open":2880,"high":2880,"low":2880,"close":2880,"volume":0,"rsi_14":36.42,"sma_20":3207.0,"sma_60":3339.07,"sma_120":2599.03},{"date":"2025-01-07","open":2880,"high":2880,"low":2880,"close":2880,"volume":0,"rsi_14":29.54,"sma_20":3174.3,"sma_60":3329.07,"sma_120":2609.51},{"date":"2025-01-08","open":2880,"high":2880,"low":2880,"close":2880,"volume":0,"rsi_14":33.92,"sma_20":3142.3,"sma_60":3317.73,"sma_120":2619.95},{"date":"2025-01-09","open":2880,"high":2880,"low":2880,"close":2880,"volume":0,"rsi_14":33.92,"sma_20":3119.65,"sma_60":3308.17,"sma_120":2629.59},{"date":"2025-01-10","open":2880,"high":2880,"low":2880,"close":2880,"volume":0,"rsi_14":35.47,"sma_20":3097.0,"sma_60":3299.5,"sma_120":2638.71},{"date":"2025-01-13","open":2880,"high":2880,"low":2880,"close":2880,"volume":0,"rsi_14":32.39,"sma_20":3078.65,"sma_60":3290.95,"sma_120":2648.05},{"date":"2025-01-14","open":2880,"high":2880,"low":2880,"close":2880,"volume":0,"rsi_14":30.55,"sma_20":3060.0,"sma_60":3287.73,"sma_120":2657.23},{"date":"2025-01-15","open":2880,"high":2880,"low":2880,"close":2880,"volume":0,"rsi_14":35.78,"sma_20":3034.65,"sma_60":3281.28,"sma_120":2666.28},{"date":"2025-01-16","open":2880,"high":2880,"low":2880,"close":2880,"volume":0,"rsi_14":28.14,"sma_20":3017.3,"sma_60":3270.62,"sma_120":2675.26},{"date":"2025-01-17","open":2880,"high":2880,"low":2880,"close":2880,"volume":0,"rsi_14":30.07,"sma_20":2999.95,"sma_60":3260.28,"sma_120":2684.05},{"date":"2025-01-20","open":2880,"high":2880,"low":2880,"close":2880,"volume":0,"rsi_14":41.28,"sma_20":2984.95,"sma_60":3252.07,"sma_120":2692.84},{"date":"2025-01-21","open":2880,"high":2880,"low":2880,"close":2880,"volume":0,"rsi_14":32.33,"sma_20":2967.6,"sma_60":3244.28,"sma_120":2701.55},{"date":"2025-01-22","open":2880,"high":2880,"low":2880,"close":2880,"volume":0,"rsi_14":0.0,"sma_20":2948.95,"sma_60":3237.73,"sma_120":2710.29},{"date":"2025-01-23","open":2880,"high":2880,"low":2880,"close":2880,"volume":0,"rsi_14":100.0,"sma_20":2937.3,"sma_60":3231.85,"sma_120":2719.03},{"date":"2025-01-24","open":3199,"high":3509,"low":3109,"close":3433,"volume":1256447,"rsi_14":100.0,"sma_20":2949.0,"sma_60":3236.42,"sma_120":2732.38},{"date":"2025-01-31","open":4165,"high":4165,"low":3370,"close":3545,"volume":346743,"rsi_14":100.0,"sma_20":2968.55,"sma_60":3240.7,"sma_120":2746.53},{"date":"2025-02-03","open":3450,"high":3620,"low":3125,"close":3355,"volume":88248,"rsi_14":77.75,"sma_20":2987.9,"sma_60":3242.72,"sma_120":2759.37},{"date":"2025-02-04","open":3275,"high":3325,"low":2755,"close":3000,"volume":136635,"rsi_14":54.92,"sma_20":2986.2,"sma_60":3241.58,"sma_120":2769.3},{"date":"2025-02-05","open":3030,"high":3535,"low":2930,"close":3175,"volume":272258,"rsi_14":60.62,"sma_20":2986.25,"sma_60":3235.15,"sma_120":2780.59},{"date":"2025-02-06","open":3145,"high":3500,"low":3125,"close":3480,"volume":111783,"rsi_14":67.73,"sma_20":3016.2,"sma_60":3233.13,"sma_120":2794.43},{"date":"2025-02-07","open":3420,"high":3600,"low":3320,"close":3575,"volume":152454,"rsi_14":69.45,"sma_20":3050.9,"sma_60":3233.03,"sma_120":2809.93},{"date":"2025-02-10","open":3585,"high":3860,"low":3440,"close":3790,"volume":202023,"rsi_14":72.74,"sma_20":3096.35,"sma_60":3234.62,"sma_120":2827.02},{"date":"2025-02-11","open":3980,"high":4840,"low":3930,"close":4510,"volume":821770,"rsi_14":79.96,"sma_20":3177.8,"sma_60":3246.2,"sma_120":2849.87},{"date":"2025-02-12","open":4530,"high":5410,"low":4150,"close":4525,"volume":618054,"rsi_14":80.07,"sma_20":3260.0,"sma_60":3251.92,"sma_120":2873.03},{"date":"2025-02-13","open":4690,"high":4690,"low":4345,"close":4580,"volume":96856,"rsi_14":80.46,"sma_20":3344.95,"sma_60":3265.57,"sma_120":2895.64},{"date":"2025-02-14","open":4585,"high":4720,"low":4380,"close":4720,"volume":85991,"rsi_14":81.39,"sma_20":3436.9,"sma_60":3281.43,"sma_120":2919.41},{"date":"2025-02-17","open":4850,"high":4925,"low":4435,"close":4785,"volume":184435,"rsi_14":81.8,"sma_20":3532.1,"sma_60":3300.72,"sma_120":2943.62},{"date":"2025-02-18","open":4720,"high":4780,"low":4550,"close":4580,"volume":102014,"rsi_14":76.56,"sma_20":3617.05,"sma_60":3319.7,"sma_120":2965.9},{"date":"2025-02-19","open":4600,"high":4600,"low":3700,"close":3710,"volume":429027,"rsi_14":53.91,"sma_20":3658.5,"sma_60":3325.4,"sma_120":2982.15},{"date":"2025-02-20","open":3715,"high":3980,"low":3560,"close":3745,"volume":192658,"rsi_14":52.91,"sma_20":3701.7,"sma_60":3334.13,"sma_120":2999.27},{"date":"2025-02-21","open":3765,"high":3930,"low":3690,"close":3710,"volume":148318,"rsi_14":55.4,"sma_20":3743.15,"sma_60":3342.4,"sma_120":3016.47},{"date":"2025-02-24","open":2820,"high":3330,"low":2660,"close":2875,"volume":2246310,"rsi_14":48.34,"sma_20":3742.85,"sma_60":3337.97,"sma_120":3027.03},{"date":"2025-02-25","open":2875,"high":2875,"low":2580,"close":2800,"volume":633540,"rsi_14":44.88,"sma_20":3738.8,"sma_60":3333.5,"sma_120":3037.67},{"date":"2025-02-26","open":2740,"high":2880,"low":2705,"close":2810,"volume":247503,"rsi_14":40.06,"sma_20":3735.25,"sma_60":3329.77,"sma_120":3048.39},{"date":"2025-02-27","open":2900,"high":2915,"low":2530,"close":2700,"volume":598664,"rsi_14":37.08,"sma_20":3698.5,"sma_60":3321.53,"sma_120":3057.83},{"date":"2025-02-28","open":2670,"high":3280,"low":2595,"close":2765,"volume":4433662,"rsi_14":34.16,"sma_20":3659.5,"sma_60":3309.48,"sma_120":3067.82},{"date":"2025-03-04","open":2765,"high":3100,"low":2765,"close":2855,"volume":1254908,"rsi_14":18.23,"sma_20":3634.5,"sma_60":3298.6,"sma_120":3078.32},{"date":"2025-03-05","open":2800,"high":3000,"low":2720,"close":2920,"volume":750703,"rsi_14":19.77,"sma_20":3630.5,"sma_60":3290.25,"sma_120":3089.53},{"date":"2025-03-06","open":2935,"high":2995,"low":2865,"close":2950,"volume":414844,"rsi_14":19.01,"sma_20":3619.25,"sma_60":3284.95,"sma_120":3101.65},{"date":"2025-03-07","open":2950,"high":3030,"low":2895,"close":2940,"volume":452788,"rsi_14":14.4,"sma_20":3592.25,"sma_60":3278.93,"sma_120":3113.78},{"date":"2025-03-10","open":2990,"high":3090,"low":2940,"close":2995,"volume":485478,"rsi_14":14.06,"sma_20":3563.25,"sma_60":3273.72,"sma_120":3126.07},{"date":"2025-03-11","open":2970,"high":2995,"low":2805,"close":2900,"volume":220082,"rsi_14":14.71,"sma_20":3518.75,"sma_60":3263.13,"sma_120":3137.57},{"date":"2025-03-12","open":2905,"high":2985,"low":2760,"close":2870,"volume":248228,"rsi_14":22.73,"sma_20":3436.75,"sma_60":3252.28,"sma_120":3149.04},{"date":"2025-03-13","open":2880,"high":2925,"low":2805,"close":2870,"volume":158870,"rsi_14":20.93,"sma_20":3354.0,"sma_60":3244.55,"sma_120":3159.4},{"date":"2025-03-14","open":2895,"high":3110,"low":2870,"close":3035,"volume":642852,"rsi_14":29.36,"sma_20":3276.75,"sma_60":3239.57,"sma_120":3171.36},{"date":"2025-03-17","open":3030,"high":3075,"low":2940,"close":2975,"volume":171492,"rsi_14":55.81,"sma_20":3189.5,"sma_60":3235.02,"sma_120":3182.83},{"date":"2025-03-18","open":2975,"high":3030,"low":2920,"close":2945,"volume":77526,"rsi_14":58.9,"sma_20":3097.5,"sma_60":3229.87,"sma_120":3193.71},{"date":"2025-03-19","open":2945,"high":3010,"low":2830,"close":2845,"volume":173542,"rsi_14":51.93,"sma_20":3010.75,"sma_60":3220.82,"sma_120":3202.96},{"date":"2025-03-20","open":2845,"high":2875,"low":2710,"close":2820,"volume":189090,"rsi_14":57.32,"sma_20":2966.25,"sma_60":3214.02,"sma_120":3211.33},{"date":"2025-03-21","open":2835,"high":3045,"low":2760,"close":3025,"volume":359525,"rsi_14":63.54,"sma_20":2930.25,"sma_60":3210.63,"sma_120":3221.93},{"date":"2025-03-24","open":3130,"high":3150,"low":2900,"close":2950,"volume":351906,"rsi_14":55.03,"sma_20":2892.25,"sma_60":3206.78,"sma_120":3230.65},{"date":"2025-03-25","open":2880,"high":3000,"low":2750,"close":2855,"volume":145656,"rsi_14":46.67,"sma_20":2891.25,"sma_60":3200.57,"sma_120":3238.88},{"date":"2025-03-26","open":2970,"high":3020,"low":2840,"close":2880,"volume":232286,"rsi_14":46.39,"sma_20":2895.25,"sma_60":3194.33,"sma_120":3246.68},{"date":"2025-03-27","open":2880,"high":2945,"low":2800,"close":2800,"volume":228409,"rsi_14":43.27,"sma_20":2894.75,"sma_60":3189.1,"sma_120":3254.58},{"date":"2025-03-28","open":2800,"high":2920,"low":2690,"close":2735,"volume":205088,"rsi_14":37.62,"sma_20":2896.5,"sma_60":3181.33,"sma_120":3257.37},{"date":"2025-03-31","open":2610,"high":2795,"low":2580,"close":2610,"volume":206681,"rsi_14":36.57,"sma_20":2888.75,"sma_60":3172.27,"sma_120":3255.67},{"date":"2025-04-01","open":2630,"high":2715,"low":2605,"close":2615,"volume":88449,"rsi_14":37.91,"sma_20":2876.75,"sma_60":3166.38,"sma_120":3254.95},{"date":"2025-04-02","open":2640,"high":2670,"low":2425,"close":2655,"volume":189704,"rsi_14":40.18,"sma_20":2863.5,"sma_60":3160.07,"sma_120":3252.68},{"date":"2025-04-03","open":2600,"high":2695,"low":2560,"close":2605,"volume":67747,"rsi_14":28.06,"sma_20":2846.25,"sma_60":3150.58,"sma_120":3249.43},{"date":"2025-04-04","open":2670,"high":2680,"low":2490,"close":2595,"volume":132424,"rsi_14":29.57,"sma_20":2829.0,"sma_60":3145.82,"sma_120":3245.55},{"date":"2025-04-07","open":2310,"high":2620,"low":2080,"close":2620,"volume":588354,"rsi_14":32.43,"sma_20":2810.25,"sma_60":3141.47,"sma_120":3240.27},{"date":"2025-04-08","open":2620,"high":2690,"low":2450,"close":2520,"volume":183906,"rsi_14":32.43,"sma_20":2791.25,"sma_60":3135.45,"sma_120":3232.26},{"date":"2025-04-09","open":2555,"high":2555,"low":2345,"close":2465,"volume":94482,"rsi_14":31.41,"sma_20":2771.0,"sma_60":3128.52,"sma_120":3223.12},{"date":"2025-04-10","open":2640,"high":2640,"low":2425,"close":2430,"volume":83977,"rsi_14":12.1,"sma_20":2749.0,"sma_60":3121.0,"sma_120":3214.58},{"date":"2025-04-11","open":2405,"high":2605,"low":2310,"close":2550,"volume":216234,"rsi_14":25.9,"sma_20":2724.75,"sma_60":3115.48,"sma_120":3207.49},{"date":"2025-04-14","open":2635,"high":2635,"low":2500,"close":2535,"volume":60030,"rsi_14":28.67,"sma_20":2702.75,"sma_60":3109.72,"sma_120":3200.33},{"date":"2025-04-15","open":2535,"high":3050,"low":2480,"close":3010,"volume":625315,"rsi_14":55.42,"sma_20":2706.0,"sma_60":3111.87,"sma_120":3199.8},{"date":"2025-04-16","open":2985,"high":3420,"low":2850,"close":3385,"volume":745999,"rsi_14":69.57,"sma_20":2733.0,"sma_60":3120.27,"sma_120":3200.78},{"date":"2025-04-17","open":3390,"high":3550,"low":3275,"close":3355,"volume":393876,"rsi_14":71.23,"sma_20":2759.75,"sma_60":3128.17,"sma_120":3199.39},{"date":"2025-04-18","open":3355,"high":3645,"low":3355,"close":3640,"volume":505112,"rsi_14":81.79,"sma_20":2790.5,"sma_60":3140.82,"sma_120":3200.55},{"date":"2025-04-21","open":3700,"high":4175,"low":3615,"close":3995,"volume":1328372,"rsi_14":85.03,"sma_20":2842.75,"sma_60":3159.38,"sma_120":3205.72},{"date":"2025-04-22","open":4040,"high":4400,"low":3880,"close":4380,"volume":877357,"rsi_14":87.26,"sma_20":2919.0,"sma_60":3184.37,"sma_120":3214.32},{"date":"2025-04-23","open":4370,"high":4880,"low":4120,"close":4755,"volume":773483,"rsi_14":90.72,"sma_20":3012.75,"sma_60":3215.6,"sma_120":3226.67},{"date":"2025-04-24","open":4995,"high":5500,"low":4800,"close":5470,"volume":1111372,"rsi_14":92.97,"sma_20":3146.25,"sma_60":3258.75,"sma_120":3245.3},{"date":"2025-04-25","open":5700,"high":5990,"low":5470,"close":5850,"volume":916588,"rsi_14":93.65,"sma_20":3302.0,"sma_60":3299.0,"sma_120":3267.71},{"date":"2025-04-28","open":7600,"high":7600,"low":4100,"close":4100,"volume":4754277,"rsi_14":64.77,"sma_20":3376.5,"sma_60":3308.25,"sma_120":3274.47},{"date":"2025-04-29","open":4060,"high":4395,"low":3850,"close":4335,"volume":1303904,"rsi_14":66.91,"sma_20":3462.5,"sma_60":3324.58,"sma_120":3283.65},{"date":"2025-04-30","open":4330,"high":5510,"low":4250,"close":5090,"volume":1551551,"rsi_14":71.28,"sma_20":3584.25,"sma_60":3359.42,"sma_120":3300.5},{"date":"2025-05-02","open":4200,"high":4775,"low":4200,"close":4720,"volume":729469,"rsi_14":66.69,"sma_20":3690.0,"sma_60":3385.17,"sma_120":3310.16},{"date":"2025-05-07","open":4800,"high":5100,"low":4425,"close":4810,"volume":431313,"rsi_14":67.3,"sma_20":3800.75,"sma_60":3407.33,"sma_120":3320.23},{"date":"2025-05-08","open":5000,"high":5430,"low":4850,"close":5300,"volume":639706,"rsi_14":67.37,"sma_20":3934.75,"sma_60":3436.08,"sma_120":3334.56},{"date":"2025-05-09","open":5300,"high":5600,"low":5300,"close":5530,"volume":505753,"rsi_14":66.64,"sma_20":4085.25,"sma_60":3465.08,"sma_120":3349.85},{"date":"2025-05-12","open":5730,"high":6030,"low":5560,"close":5560,"volume":629142,"rsi_14":67.11,"sma_20":4240.0,"sma_60":3482.58,"sma_120":3364.39},{"date":"2025-05-13","open":5650,"high":5890,"low":5110,"close":5600,"volume":396223,"rsi_14":65.81,"sma_20":4398.5,"sma_60":3500.5,"sma_120":3376.21},{"date":"2025-05-14","open":5670,"high":5860,"low":5540,"close":5830,"volume":674224,"rsi_14":65.1,"sma_20":4562.5,"sma_60":3521.33,"sma_120":3393.45},{"date":"2025-05-15","open":6290,"high":6300,"low":5460,"close":5620,"volume":862230,"rsi_14":60.51,"sma_20":4716.75,"sma_60":3536.33,"sma_120":3408.88},{"date":"2025-05-16","open":5950,"high":5950,"low":5010,"close":5730,"volume":940008,"rsi_14":58.65,"sma_20":4852.75,"sma_60":3552.08,"sma_120":3426.4},{"date":"2025-05-19","open":5750,"high":5820,"low":5500,"close":5770,"volume":336052,"rsi_14":53.02,"sma_20":4972.0,"sma_60":3571.92,"sma_120":3445.81},{"date":"2025-05-20","open":5770,"high":5870,"low":5450,"close":5500,"volume":476305,"rsi_14":46.39,"sma_20":5079.25,"sma_60":3601.75,"sma_120":3463.57},{"date":"2025-05-21","open":5610,"high":5650,"low":4210,"close":4470,"volume":1597394,"rsi_14":54.48,"sma_20":5120.75,"sma_60":3613.83,"sma_120":3473.98},{"date":"2025-05-22","open":4470,"high":4640,"low":4220,"close":4225,"volume":506196,"rsi_14":48.67,"sma_20":5132.25,"sma_60":3622.42,"sma_120":3482.41},{"date":"2025-05-23","open":4195,"high":4945,"low":4195,"close":4680,"volume":606637,"rsi_14":44.66,"sma_20":5147.25,"sma_60":3652.5,"sma_120":3495.23},{"date":"2025-05-26","open":4680,"high":4895,"low":4350,"close":4555,"volume":302523,"rsi_14":47.71,"sma_20":5137.25,"sma_60":3681.75,"sma_120":3507.62},{"date":"2025-05-27","open":4545,"high":4685,"low":4405,"close":4520,"volume":166911,"rsi_14":45.9,"sma_20":5089.75,"sma_60":3710.25,"sma_120":3520.01},{"date":"2025-05-28","open":4520,"high":4880,"low":4400,"close":4835,"volume":258152,"rsi_14":43.09,"sma_20":5039.0,"sma_60":3745.83,"sma_120":3533.68},{"date":"2025-05-29","open":4930,"high":5110,"low":4730,"close":4830,"volume":303642,"rsi_14":38.85,"sma_20":5075.5,"sma_60":3780.25,"sma_120":3544.87},{"date":"2025-05-30","open":4960,"high":4960,"low":4715,"close":4780,"volume":115931,"rsi_14":37.66,"sma_20":5097.75,"sma_60":3812.33,"sma_120":3555.47},{"date":"2025-06-02","open":4825,"high":5030,"low":4795,"close":4845,"volume":327057,"rsi_14":38.15,"sma_20":5085.5,"sma_60":3844.42,"sma_120":3567.33},{"date":"2025-06-04","open":5030,"high":5050,"low":4380,"close":4805,"volume":465393,"rsi_14":32.89,"sma_20":5089.75,"sma_60":3875.33,"sma_120":3580.14},{"date":"2025-06-05","open":4800,"high":4855,"low":4550,"close":4560,"volume":234276,"rsi_14":32.51,"sma_20":5077.25,"sma_60":3902.33,"sma_120":3590.63},{"date":"2025-06-09","open":4500,"high":4960,"low":4500,"close":4830,"volume":268324,"rsi_14":35.89,"sma_20":5053.75,"sma_60":3932.92,"sma_120":3603.32},{"date":"2025-06-10","open":4830,"high":4835,"low":4605,"close":4755,"volume":140536,"rsi_14":34.26,"sma_20":5015.0,"sma_60":3963.83,"sma_120":3613.48},{"date":"2025-06-11","open":4780,"high":4940,"low":4660,"close":4690,"volume":161682,"rsi_14":36.59,"sma_20":4971.5,"sma_60":3994.17,"sma_120":3623.22},{"date":"2025-06-12","open":4700,"high":5240,"low":4665,"close":4980,"volume":656598,"rsi_14":61.18,"sma_20":4940.5,"sma_60":4029.33,"sma_120":3636.94},{"date":"2025-06-13","open":4980,"high":5190,"low":4585,"close":5150,"volume":581993,"rsi_14":70.98,"sma_20":4906.5,"sma_60":4064.58,"sma_120":3652.07},{"date":"2025-06-16","open":5150,"high":5220,"low":4980,"close":5220,"volume":293241,"rsi_14":64.84,"sma_20":4886.5,"sma_60":4102.0,"sma_120":3668.51},{"date":"2025-06-17","open":5220,"high":5440,"low":5000,"close":5190,"volume":390690,"rsi_14":68.41,"sma_20":4859.5,"sma_60":4139.42,"sma_120":3684.64},{"date":"2025-06-18","open":5190,"high":5290,"low":4900,"close":5110,"volume":687327,"rsi_14":66.67,"sma_20":4826.5,"sma_60":4177.17,"sma_120":3698.99},{"date":"2025-06-19","open":5250,"high":5250,"low":4840,"close":4920,"volume":280962,"rsi_14":52.58,"sma_20":4797.5,"sma_60":4212.17,"sma_120":3713.09},{"date":"2025-06-20","open":4900,"high":4970,"low":4805,"close":4880,"volume":99059,"rsi_14":51.49,"sma_20":4818.0,"sma_60":4243.08,"sma_120":3726.86},{"date":"2025-06-23","open":4745,"high":4895,"low":4460,"close":4465,"volume":185721,"rsi_14":42.3,"sma_20":4830.0,"sma_60":4268.33,"sma_120":3737.56},{"date":"2025-06-24","open":4495,"high":4850,"low":4495,"close":4700,"volume":162384,"rsi_14":46.73,"sma_20":4831.0,"sma_60":4299.08,"sma_120":3749.82},{"date":"2025-06-25","open":4700,"high":4890,"low":4700,"close":4820,"volume":147277,"rsi_14":50.33,"sma_20":4844.25,"sma_60":4331.42,"sma_120":3762.88},{"date":"2025-06-26","open":4855,"high":4855,"low":4590,"close":4760,"volume":211100,"rsi_14":54.74,"sma_20":4856.25,"sma_60":4364.08,"sma_120":3776.59},{"date":"2025-06-27","open":4760,"high":4775,"low":4575,"close":4760,"volume":97763,"rsi_14":48.1,"sma_20":4852.5,"sma_60":4397.83,"sma_120":3789.58},{"date":"2025-06-30","open":4865,"high":4950,"low":4500,"close":4735,"volume":208841,"rsi_14":49.44,"sma_20":4847.75,"sma_60":4433.25,"sma_120":3802.76},{"date":"2025-07-01","open":4735,"high":4840,"low":4535,"close":4745,"volume":128439,"rsi_14":51.59,"sma_20":4846.0,"sma_60":4468.75,"sma_120":3817.57},{"date":"2025-07-02","open":4690,"high":4740,"low":4600,"close":4695,"volume":116931,"rsi_14":40.47,"sma_20":4838.5,"sma_60":4502.75,"sma_120":3831.41},{"date":"2025-07-03","open":4745,"high":4960,"low":4580,"close":4770,"volume":213280,"rsi_14":36.43,"sma_20":4836.75,"sma_60":4538.83,"sma_120":3844.71},{"date":"2025-07-04","open":4785,"high":4790,"low":4450,"close":4690,"volume":201412,"rsi_14":31.21,"sma_20":4843.25,"sma_60":4573.75,"sma_120":3859.78},{"date":"2025-07-07","open":4600,"high":4800,"low":4345,"close":4620,"volume":178671,"rsi_14":30.34,"sma_20":4832.75,"sma_60":4607.08,"sma_120":3874.28},{"date":"2025-07-08","open":4620,"high":4685,"low":4345,"close":4595,"volume":128809,"rsi_14":31.54,"sma_20":4824.75,"sma_60":4641.67,"sma_120":3888.56},{"date":"2025-07-09","open":4545,"high":4545,"low":4420,"close":4490,"volume":117989,"rsi_14":33.59,"sma_20":4814.75,"sma_60":4675.42,"sma_120":3901.97},{"date":"2025-07-10","open":4435,"high":4645,"low":4270,"close":4505,"volume":115387,"rsi_14":35.41,"sma_20":4791.0,"sma_60":4710.0,"sma_120":3915.5},{"date":"2025-07-11","open":4630,"high":4890,"low":4315,"close":4800,"volume":569043,"rsi_14":64.38,"sma_20":4773.5,"sma_60":4747.5,"sma_120":3931.49},{"date":"2025-07-14","open":4855,"high":4960,"low":4470,"close":4625,"volume":208233,"rsi_14":46.61,"sma_20":4743.75,"sma_60":4782.33,"sma_120":3946.03},{"date":"2025-07-15","open":4630,"high":4890,"low":4590,"close":4700,"volume":259812,"rsi_14":44.34,"sma_20":4719.25,"sma_60":4810.5,"sma_120":3961.18},{"date":"2025-07-16","open":4700,"high":4760,"low":4570,"close":4570,"volume":85104,"rsi_14":41.59,"sma_20":4692.25,"sma_60":4830.25,"sma_120":3975.26},{"date":"2025-07-17","open":4685,"high":4685,"low":4435,"close":4645,"volume":88649,"rsi_14":45.23,"sma_20":4678.5,"sma_60":4851.75,"sma_120":3989.96},{"date":"2025-07-18","open":4645,"high":4870,"low":4400,"close":4690,"volume":216415,"rsi_14":48.16,"sma_20":4669.0,"sma_60":4869.25,"sma_120":4005.03},{"date":"2025-07-21","open":4690,"high":4690,"low":4430,"close":4525,"volume":238766,"rsi_14":42.03,"sma_20":4672.0,"sma_60":4878.08,"sma_120":4018.73},{"date":"2025-07-22","open":4525,"high":4525,"low":3735,"close":4000,"volume":987573,"rsi_14":31.27,"sma_20":4637.0,"sma_60":4871.75,"sma_120":4028.06},{"date":"2025-07-23","open":4150,"high":4150,"low":3745,"close":4000,"volume":240706,"rsi_14":28.37,"sma_20":4596.0,"sma_60":4859.17,"sma_120":4037.38},{"date":"2025-07-24","open":4000,"high":4325,"low":4000,"close":4100,"volume":167903,"rsi_14":33.61,"sma_20":4563.0,"sma_60":4836.33,"sma_120":4047.54},{"date":"2025-07-25","open":4100,"high":4130,"low":3825,"close":4095,"volume":222561,"rsi_14":34.87,"sma_20":4529.75,"sma_60":4807.08,"sma_120":4053.04},{"date":"2025-07-28","open":4090,"high":4185,"low":3580,"close":3690,"volume":366262,"rsi_14":28.61,"sma_20":4477.5,"sma_60":4800.25,"sma_120":4054.25},{"date":"2025-07-29","open":3800,"high":3845,"low":2585,"close":2585,"volume":792652,"rsi_14":19.42,"sma_20":4369.5,"sma_60":4771.08,"sma_120":4047.83},{"date":"2025-07-30","open":2480,"high":2890,"low":1810,"close":1810,"volume":17018113,"rsi_14":15.23,"sma_20":4225.25,"sma_60":4716.42,"sma_120":4037.92},{"date":"2025-07-31","open":1805,"high":1830,"low":1294,"close":1369,"volume":27843629,"rsi_14":7.34,"sma_20":4055.2,"sma_60":4660.57,"sma_120":4022.87},{"date":"2025-08-01","open":1339,"high":1419,"low":1206,"close":1233,"volume":8551298,"rsi_14":7.41,"sma_20":3882.35,"sma_60":4600.95,"sma_120":4004.14},{"date":"2025-08-04","open":1245,"high":1245,"low":1046,"close":1048,"volume":7407294,"rsi_14":5.38,"sma_20":3703.75,"sma_60":4530.08,"sma_120":3983.08},{"date":"2025-08-05","open":1062,"high":1362,"low":1048,"close":1362,"volume":19771346,"rsi_14":12.49,"sma_20":3542.1,"sma_60":4460.62,"sma_120":3962.85},{"date":"2025-08-06","open":1450,"high":1755,"low":1430,"close":1670,"volume":54576532,"rsi_14":17.01,"sma_20":3401.1,"sma_60":4395.78,"sma_120":3939.18},{"date":"2025-08-07","open":1620,"high":1691,"low":1382,"close":1423,"volume":11833846,"rsi_14":15.33,"sma_20":3247.0,"sma_60":4326.17,"sma_120":3913.33},{"date":"2025-08-08","open":1451,"high":1526,"low":1376,"close":1379,"volume":6190802,"rsi_14":15.73,"sma_20":3075.95,"sma_60":4251.98,"sma_120":3886.66},{"date":"2025-08-11","open":1379,"high":1470,"low":1290,"close":1373,"volume":4866963,"rsi_14":17.74,"sma_20":2913.35,"sma_60":4181.2,"sma_120":3858.77},{"date":"2025-08-12","open":1382,"high":1410,"low":1291,"close":1294,"volume":2121265,"rsi_14":17.4,"sma_20":2743.05,"sma_60":4107.27,"sma_120":3829.68},{"date":"2025-08-13","open":1295,"high":1307,"low":1229,"close":1229,"volume":1843501,"rsi_14":15.12,"sma_20":2576.0,"sma_60":4031.58,"sma_120":3801.75},{"date":"2025-08-14","open":1228,"high":1555,"low":1146,"close":1337,"volume":25601732,"rsi_14":17.31,"sma_20":2410.6,"sma_60":3962.2,"sma_120":3781.97},{"date":"2025-08-18","open":1382,"high":1660,"low":1358,"close":1543,"volume":26988124,"rsi_14":23.29,"sma_20":2253.25,"sma_60":3913.42,"sma_120":3763.62},{"date":"2025-08-19","open":1540,"high":1541,"low":1382,"close":1382,"volume":4808376,"rsi_14":30.44,"sma_20":2096.1,"sma_60":3866.03,"sma_120":3744.22},{"date":"2025-08-20","open":1340,"high":1537,"low":1331,"close":1435,"volume":8230802,"rsi_14":42.03,"sma_20":1967.85,"sma_60":3811.95,"sma_120":3732.22},{"date":"2025-08-21","open":1435,"high":1478,"low":1354,"close":1354,"volume":2527582,"rsi_14":49.62,"sma_20":1835.55,"sma_60":3758.6,"sma_120":3720.18},{"date":"2025-08-22","open":1364,"high":1402,"low":1326,"close":1345,"volume":1073908,"rsi_14":53.0,"sma_20":1697.8,"sma_60":3705.68,"sma_120":3707.97},{"date":"2025-08-25","open":1348,"high":1366,"low":1322,"close":1323,"volume":756297,"rsi_14":58.07,"sma_20":1559.2,"sma_60":3647.15,"sma_120":3696.49},{"date":"2025-08-26","open":1292,"high":1320,"low":1257,"close":1286,"volume":1274531,"rsi_14":47.34,"sma_20":1439.0,"sma_60":3588.08,"sma_120":3684.17},{"date":"2025-08-27","open":1286,"high":1286,"low":1243,"close":1272,"volume":789073,"rsi_14":32.42,"sma_20":1373.35,"sma_60":3529.62,"sma_120":3670.97},{"date":"2025-08-28","open":1266,"high":1271,"low":1209,"close":1217,"volume":978820,"rsi_14":39.04,"sma_20":1343.7,"sma_60":3469.15,"sma_120":3656.78},{"date":"2025-08-29","open":1218,"high":1225,"low":1161,"close":1212,"volume":807648,"rsi_14":40.73,"sma_20":1335.85,"sma_60":3409.27,"sma_120":3642.3},{"date":"2025-09-01","open":1212,"high":1245,"low":1137,"close":1143,"volume":1057230,"rsi_14":38.07,"sma_20":1331.35,"sma_60":3352.32,"sma_120":3627.32},{"date":"2025-09-02","open":1143,"high":1155,"low":1074,"close":1132,"volume":1406923,"rsi_14":40.96,"sma_20":1335.55,"sma_60":3290.68,"sma_120":3611.8},{"date":"2025-09-03","open":1133,"high":1153,"low":1094,"close":1095,"volume":596250,"rsi_14":42.28,"sma_20":1322.2,"sma_60":3229.68,"sma_120":3596.76},{"date":"2025-09-04","open":1095,"high":1327,"low":1093,"close":1163,"volume":6021815,"rsi_14":39.49,"sma_20":1296.85,"sma_60":3170.9,"sma_120":3582.53},{"date":"2025-09-05","open":1178,"high":1183,"low":1122,"close":1137,"volume":820185,"rsi_14":18.67,"sma_20":1282.55,"sma_60":3106.85,"sma_120":3568.09},{"date":"2025-09-08","open":1133,"high":1240,"low":1127,"close":1160,"volume":1112505,"rsi_14":28.24,"sma_20":1271.6,"sma_60":3040.35,"sma_120":3552.47},{"date":"2025-09-09","open":1160,"high":1160,"low":1090,"close":1115,"volume":972919,"rsi_14":18.13,"sma_20":1258.7,"sma_60":2971.93,"sma_120":3536.97},{"date":"2025-09-10","open":1115,"high":1123,"low":1096,"close":1108,"volume":449881,"rsi_14":21.26,"sma_20":1249.4,"sma_60":2903.9,"sma_120":3521.66},{"date":"2025-09-11","open":1105,"high":1215,"low":1088,"close":1158,"volume":1442811,"rsi_14":30.06,"sma_20":1245.85,"sma_60":2838.03,"sma_120":3507.6},{"date":"2025-09-12","open":1160,"high":1300,"low":1158,"close":1187,"volume":3116596,"rsi_14":35.71,"sma_20":1238.35,"sma_60":2775.82,"sma_120":3493.99},{"date":"2025-09-15","open":1189,"high":1290,"low":1187,"close":1271,"volume":1578242,"rsi_14":48.57,"sma_20":1224.75,"sma_60":2715.67,"sma_120":3479.38},{"date":"2025-09-16","open":1279,"high":1530,"low":1279,"close":1401,"volume":9314152,"rsi_14":60.09,"sma_20":1225.7,"sma_60":2664.6,"sma_120":3466.47},{"date":"2025-09-17","open":1418,"high":1430,"low":1297,"close":1314,"volume":1692644,"rsi_14":57.23,"sma_20":1219.65,"sma_60":2608.17,"sma_120":3453.62},{"date":"2025-09-18","open":1305,"high":1324,"low":1230,"close":1245,"volume":1278306,"rsi_14":51.89,"sma_20":1213.95,"sma_60":2548.5,"sma_120":3439.96},{"date":"2025-09-19","open":1220,"high":1264,"low":1201,"close":1215,"volume":668969,"rsi_14":55.17,"sma_20":1207.45,"sma_60":2489.42,"sma_120":3426.75},{"date":"2025-09-22","open":1236,"high":1431,"low":1225,"close":1390,"volume":4154370,"rsi_14":65.0,"sma_20":1210.8,"sma_60":2433.25,"sma_120":3415.54},{"date":"2025-09-23","open":1362,"high":1425,"low":1337,"close":1403,"volume":1262153,"rsi_14":68.42,"sma_20":1216.65,"sma_60":2377.72,"sma_120":3405.48},{"date":"2025-09-24","open":1403,"high":1543,"low":1370,"close":1433,"volume":3303196,"rsi_14":66.92,"sma_20":1224.7,"sma_60":2322.52,"sma_120":3395.63},{"date":"2025-09-25","open":1420,"high":1557,"low":1400,"close":1458,"volume":2697325,"rsi_14":70.14,"sma_20":1236.75,"sma_60":2268.57,"sma_120":3385.66},{"date":"2025-09-26","open":1452,"high":1598,"low":1438,"close":1598,"volume":4578038,"rsi_14":73.96,"sma_20":1256.05,"sma_60":2215.7,"sma_120":3377.27},{"date":"2025-09-29","open":1577,"high":1826,"low":1512,"close":1696,"volume":5653440,"rsi_14":80.04,"sma_20":1283.7,"sma_60":2165.8,"sma_120":3369.78},{"date":"2025-09-30","open":1696,"high":1696,"low":1505,"close":1551,"volume":2517477,"rsi_14":70.05,"sma_20":1304.65,"sma_60":2114.65,"sma_120":3360.87},{"date":"2025-10-01","open":1574,"high":1638,"low":1522,"close":1570,"volume":1168452,"rsi_14":69.18,"sma_20":1328.4,"sma_60":2064.23,"sma_120":3352.95},{"date":"2025-10-02","open":1573,"high":1609,"low":1526,"close":1542,"volume":684485,"rsi_14":66.54,"sma_20":1347.35,"sma_60":2015.1,"sma_120":3345.26},{"date":"2025-10-10","open":1542,"high":1653,"low":1541,"close":1596,"volume":771465,"rsi_14":65.58,"sma_20":1370.3,"sma_60":1966.62,"sma_120":3338.31},{"date":"2025-10-13","open":1588,"high":1588,"low":1510,"close":1513,"volume":545756,"rsi_14":55.62,"sma_20":1387.95,"sma_60":1911.83,"sma_120":3329.67},{"date":"2025-10-14","open":1516,"high":1550,"low":1430,"close":1459,"volume":815689,"rsi_14":57.53,"sma_20":1405.15,"sma_60":1859.07,"sma_120":3320.7},{"date":"2025-10-15","open":1459,"high":1553,"low":1405,"close":1539,"volume":617619,"rsi_14":65.43,"sma_20":1426.7,"sma_60":1806.38,"sma_120":3308.44},{"date":"2025-10-16","open":1533,"high":1674,"low":1475,"close":1654,"volume":1278931,"rsi_14":70.73,"sma_20":1451.5,"sma_60":1757.78,"sma_120":3294.02},{"date":"2025-10-17","open":1675,"high":1717,"low":1550,"close":1620,"volume":1680201,"rsi_14":62.53,"sma_20":1473.15,"sma_60":1707.37,"sma_120":3279.56},{"date":"2025-10-20","open":1650,"high":1660,"low":1543,"close":1570,"volume":409196,"rsi_14":58.74,"sma_20":1488.1,"sma_60":1655.37,"sma_120":3262.31},{"date":"2025-10-21","open":1570,"high":1724,"low":1566,"close":1669,"volume":1056186,"rsi_14":61.52,"sma_20":1501.5,"sma_60":1607.77,"sma_120":3242.93},{"date":"2025-10-22","open":1670,"high":1810,"low":1626,"close":1786,"volume":1417143,"rsi_14":64.7,"sma_20":1525.1,"sma_60":1570.87,"sma_120":3221.31},{"date":"2025-10-23","open":1787,"high":1844,"low":1757,"close":1787,"volume":1174676,"rsi_14":59.67,"sma_20":1552.45,"sma_60":1533.98,"sma_120":3196.57},{"date":"2025-10-24","open":1787,"high":2130,"low":1777,"close":1992,"volume":4452090,"rsi_14":63.65,"sma_20":1591.3,"sma_60":1498.85,"sma_120":3167.59},{"date":"2025-10-27","open":1992,"high":2070,"low":1917,"close":1993,"volume":907150,"rsi_14":73.51,"sma_20":1621.45,"sma_60":1463.82,"sma_120":3135.45},{"date":"2025-10-28","open":1980,"high":2320,"low":1962,"close":2040,"volume":3566085,"rsi_14":74.28,"sma_20":1653.3,"sma_60":1436.32,"sma_120":3118.28},{"date":"2025-10-29","open":2040,"high":2110,"low":1870,"close":1900,"volume":1162494,"rsi_14":66.57,"sma_20":1676.65,"sma_60":1424.9,"sma_120":3097.99},{"date":"2025-10-30","open":1890,"high":1938,"low":1771,"close":1784,"volume":925046,"rsi_14":58.23,"sma_20":1692.95,"sma_60":1424.47,"sma_120":3070.44},{"date":"2025-10-31","open":1784,"high":1959,"low":1695,"close":1902,"volume":1198807,"rsi_14":66.53,"sma_20":1708.15,"sma_60":1433.35,"sma_120":3046.96},{"date":"2025-11-03","open":1912,"high":2220,"low":1911,"close":2060,"volume":2350244,"rsi_14":73.46,"sma_20":1726.35,"sma_60":1447.13,"sma_120":3024.04},{"date":"2025-11-04","open":2050,"high":2170,"low":1994,"close":2030,"volume":838976,"rsi_14":69.94,"sma_20":1750.3,"sma_60":1463.5,"sma_120":2996.79},{"date":"2025-11-05","open":1998,"high":2185,"low":1990,"close":2125,"volume":1307939,"rsi_14":69.45,"sma_20":1778.05,"sma_60":1476.22,"sma_120":2968.42},{"date":"2025-11-06","open":2130,"high":2165,"low":2035,"close":2085,"volume":672759,"rsi_14":69.1,"sma_20":1805.2,"sma_60":1483.13,"sma_120":2939.46},{"date":"2025-11-07","open":2090,"high":2165,"low":2010,"close":2050,"volume":806345,"rsi_14":69.97,"sma_20":1827.9,"sma_60":1493.58,"sma_120":2909.88},{"date":"2025-11-10","open":2080,"high":2160,"low":2040,"close":2055,"volume":510365,"rsi_14":67.42,"sma_20":1855.0,"sma_60":1504.85,"sma_120":2878.42},{"date":"2025-11-11","open":2060,"high":2120,"low":1962,"close":2055,"volume":747492,"rsi_14":63.57,"sma_20":1884.8,"sma_60":1516.22,"sma_120":2848.71},{"date":"2025-11-12","open":2000,"high":2030,"low":1603,"close":1774,"volume":2672699,"rsi_14":49.49,"sma_20":1896.55,"sma_60":1524.22,"sma_120":2815.74},{"date":"2025-11-13","open":1770,"high":1770,"low":1520,"close":1601,"volume":3047878,"rsi_14":34.22,"sma_20":1893.9,"sma_60":1530.42,"sma_120":2781.0},{"date":"2025-11-14","open":1600,"high":1697,"low":1541,"close":1566,"volume":1303669,"rsi_14":33.23,"sma_20":1891.2,"sma_60":1534.23,"sma_120":2748.22},{"date":"2025-11-17","open":1600,"high":1694,"low":1530,"close":1680,"volume":925655,"rsi_14":36.57,"sma_20":1896.7,"sma_60":1536.52,"sma_120":2724.97},{"date":"2025-11-18","open":1687,"high":1691,"low":1176,"close":1176,"volume":8501610,"rsi_14":28.76,"sma_20":1872.05,"sma_60":1533.08,"sma_120":2699.56},{"date":"2025-11-19","open":1140,"high":1367,"low":1059,"close":1282,"volume":4995740,"rsi_14":35.18,"sma_20":1846.85,"sma_60":1530.53,"sma_120":2671.24},{"date":"2025-11-20","open":1290,"high":1393,"low":1200,"close":1304,"volume":1135809,"rsi_14":31.29,"sma_20":1822.7,"sma_60":1529.7,"sma_120":2644.15},{"date":"2025-11-21","open":1260,"high":1304,"low":1210,"close":1231,"volume":622670,"rsi_14":22.6,"sma_20":1784.65,"sma_60":1527.8,"sma_120":2616.74},{"date":"2025-11-24","open":1232,"high":1435,"low":1232,"close":1353,"volume":1512126,"rsi_14":28.91,"sma_20":1752.65,"sma_60":1528.3,"sma_120":2587.72},{"date":"2025-11-25","open":1340,"high":1451,"low":1315,"close":1360,"volume":786789,"rsi_14":24.79,"sma_20":1718.65,"sma_60":1529.53,"sma_120":2558.81},{"date":"2025-11-26","open":1350,"high":1373,"low":1276,"close":1282,"volume":562474,"rsi_14":24.18,"sma_20":1687.75,"sma_60":1529.7,"sma_120":2529.66},{"date":"2025-11-27","open":1283,"high":1330,"low":1238,"close":1274,"volume":584413,"rsi_14":24.61,"sma_20":1662.25,"sma_60":1530.65,"sma_120":2499.9},{"date":"2025-11-28","open":1274,"high":1330,"low":1265,"close":1302,"volume":356868,"rsi_14":25.73,"sma_20":1632.25,"sma_60":1532.15,"sma_120":2470.71},{"date":"2025-12-01","open":1302,"high":1419,"low":1302,"close":1381,"volume":867460,"rsi_14":29.33,"sma_20":1598.3,"sma_60":1536.12,"sma_120":2444.22},{"date":"2025-12-02","open":1430,"high":1450,"low":1357,"close":1450,"volume":467790,"rsi_14":38.58,"sma_20":1569.3,"sma_60":1541.42,"sma_120":2416.05},{"date":"2025-12-03","open":1450,"high":1460,"low":1415,"close":1457,"volume":332680,"rsi_14":44.25,"sma_20":1535.9,"sma_60":1547.45,"sma_120":2388.57},{"date":"2025-12-04","open":1440,"high":1550,"low":1425,"close":1505,"volume":568504,"rsi_14":47.59,"sma_20":1506.9,"sma_60":1553.15,"sma_120":2362.03},{"date":"2025-12-05","open":1590,"high":1590,"low":1485,"close":1529,"volume":618702,"rsi_14":43.57,"sma_20":1480.85,"sma_60":1559.68,"sma_120":2333.27},{"date":"2025-12-08","open":1536,"high":1694,"low":1536,"close":1682,"volume":1304611,"rsi_14":80.7,"sma_20":1462.2,"sma_60":1568.38,"sma_120":2304.37},{"date":"2025-12-09","open":1633,"high":1700,"low":1600,"close":1685,"volume":663954,"rsi_14":77.95,"sma_20":1443.7,"sma_60":1577.88,"sma_120":2274.91},{"date":"2025-12-10","open":1685,"high":1695,"low":1564,"close":1636,"volume":456026,"rsi_14":72.19,"sma_20":1436.8,"sma_60":1586.68,"sma_120":2245.29},{"date":"2025-12-11","open":1633,"high":1633,"low":1573,"close":1610,"volume":245311,"rsi_14":77.03,"sma_20":1437.25,"sma_60":1594.22,"sma_120":2216.12},{"date":"2025-12-12","open":1584,"high":1602,"low":1501,"close":1501,"volume":425148,"rsi_14":60.76,"sma_20":1434.0,"sma_60":1599.45,"sma_120":2187.63},{"date":"2025-12-15","open":1532,"high":1618,"low":1521,"close":1601,"volume":397427,"rsi_14":65.43,"sma_20":1430.05,"sma_60":1604.95,"sma_120":2160.31},{"date":"2025-12-16","open":1605,"high":1699,"low":1561,"close":1621,"volume":329064,"rsi_14":73.44,"sma_20":1452.3,"sma_60":1608.62,"sma_120":2136.61},{"date":"2025-12-17","open":1621,"high":1639,"low":1595,"close":1622,"volume":130843,"rsi_14":74.3,"sma_20":1469.3,"sma_60":1613.75,"sma_120":2110.96},{"date":"2025-12-18","open":1622,"high":1623,"low":1482,"close":1495,"volume":345325,"rsi_14":61.84,"sma_20":1478.85,"sma_60":1618.0,"sma_120":2083.25},{"date":"2025-12-19","open":1469,"high":1545,"low":1469,"close":1500,"volume":279191,"rsi_14":58.03,"sma_20":1492.3,"sma_60":1622.75,"sma_120":2056.08},{"date":"2025-12-22","open":1501,"high":1549,"low":1382,"close":1402,"volume":439240,"rsi_14":46.88,"sma_20":1494.75,"sma_60":1622.95,"sma_120":2028.1},{"date":"2025-12-23","open":1405,"high":1487,"low":1388,"close":1393,"volume":479719,"rsi_14":45.85,"sma_20":1496.4,"sma_60":1622.78,"sma_120":2000.25},{"date":"2025-12-24","open":1408,"high":1492,"low":976,"close":1204,"volume":4810911,"rsi_14":33.52,"sma_20":1492.5,"sma_60":1618.97,"sma_120":1970.74},{"date":"2025-12-26","open":1245,"high":1276,"low":1177,"close":1217,"volume":742165,"rsi_14":32.71,"sma_20":1489.65,"sma_60":1614.95,"sma_120":1941.76},{"date":"2025-12-29","open":1217,"high":1239,"low":1172,"close":1172,"volume":317706,"rsi_14":17.88,"sma_20":1483.15,"sma_60":1607.85,"sma_120":1911.78},{"date":"2025-12-30","open":1161,"high":1250,"low":1154,"close":1154,"volume":371470,"rsi_14":17.18,"sma_20":1471.8,"sma_60":1598.82,"sma_120":1882.31},{"date":"2026-01-02","open":1184,"high":1203,"low":1156,"close":1196,"volume":204935,"rsi_14":22.57,"sma_20":1459.1,"sma_60":1592.9,"sma_120":1853.78},{"date":"2026-01-05","open":1223,"high":1260,"low":1140,"close":1175,"volume":411476,"rsi_14":22.71,"sma_20":1445.0,"sma_60":1586.32,"sma_120":1825.28},{"date":"2026-01-06","open":1175,"high":1184,"low":1139,"close":1142,"volume":304026,"rsi_14":25.1,"sma_20":1426.85,"sma_60":1579.65,"sma_120":1797.38},{"date":"2026-01-07","open":1142,"high":1192,"low":1130,"close":1158,"volume":259799,"rsi_14":15.23,"sma_20":1408.3,"sma_60":1572.35,"sma_120":1769.48},{"date":"2026-01-08","open":1159,"high":1209,"low":1159,"close":1181,"volume":217299,"rsi_14":15.62,"sma_20":1383.25,"sma_60":1566.82,"sma_120":1739.33},{"date":"2026-01-09","open":1181,"high":1270,"low":1152,"close":1246,"volume":342686,"rsi_14":23.3,"sma_20":1361.3,"sma_60":1563.27,"sma_120":1711.17},{"date":"2026-01-12","open":1247,"high":1619,"low":1237,"close":1477,"volume":4792788,"rsi_14":48.89,"sma_20":1353.35,"sma_60":1562.23,"sma_120":1684.31},{"date":"2026-01-13","open":1598,"high":1757,"low":1360,"close":1418,"volume":5552575,"rsi_14":45.24,"sma_20":1343.75,"sma_60":1558.3,"sma_120":1658.04},{"date":"2026-01-14","open":1417,"high":1419,"low":1320,"close":1399,"volume":712655,"rsi_14":49.81,"sma_20":1338.65,"sma_60":1554.62,"sma_120":1630.99},{"date":"2026-01-15","open":1370,"high":1487,"low":1370,"close":1478,"volume":702645,"rsi_14":54.98,"sma_20":1332.5,"sma_60":1553.08,"sma_120":1604.22},{"date":"2026-01-16","open":1460,"high":1570,"low":1400,"close":1482,"volume":784382,"rsi_14":70.81,"sma_20":1325.55,"sma_60":1549.97,"sma_120":1578.87},{"date":"2026-01-19","open":1482,"high":1482,"low":1365,"close":1375,"volume":617458,"rsi_14":64.16,"sma_20":1312.55,"sma_60":1538.03,"sma_120":1556.99},{"date":"2026-01-20","open":1473,"high":1750,"low":1433,"close":1725,"volume":5124616,"rsi_14":77.22,"sma_20":1323.8,"sma_60":1533.58,"sma_120":1538.03},{"date":"2026-01-21","open":1650,"high":1850,"low":1629,"close":1732,"volume":3100752,"rsi_14":76.43,"sma_20":1340.3,"sma_60":1529.23,"sma_120":1518.3},{"date":"2026-01-22","open":1782,"high":1984,"low":1750,"close":1984,"volume":4522000,"rsi_14":82.49,"sma_20":1369.85,"sma_60":1528.3,"sma_120":1500.71},{"date":"2026-01-23","open":2345,"high":2360,"low":1800,"close":1814,"volume":3315647,"rsi_14":74.31,"sma_20":1400.35,"sma_60":1526.87,"sma_120":1485.08},{"date":"2026-01-26","open":1814,"high":1999,"low":1740,"close":1890,"volume":1107731,"rsi_14":75.38,"sma_20":1434.0,"sma_60":1528.63,"sma_120":1479.28},{"date":"2026-01-27","open":1945,"high":2090,"low":1891,"close":2055,"volume":1441143,"rsi_14":77.59,"sma_20":1478.15,"sma_60":1531.18,"sma_120":1481.33},{"date":"2026-01-28","open":2065,"high":2100,"low":1905,"close":1926,"volume":958277,"rsi_14":70.63,"sma_20":1516.75,"sma_60":1528.95,"sma_120":1485.97},{"date":"2026-01-29","open":1926,"high":1955,"low":1860,"close":1904,"volume":596620,"rsi_14":64.84,"sma_20":1552.15,"sma_60":1526.85,"sma_120":1491.56},{"date":"2026-01-30","open":1905,"high":1940,"low":1768,"close":1846,"volume":620858,"rsi_14":64.88,"sma_20":1585.7,"sma_60":1522.2,"sma_120":1498.21},{"date":"2026-02-02","open":1845,"high":1955,"low":1792,"close":1895,"volume":667063,"rsi_14":66.89,"sma_20":1623.35,"sma_60":1519.03,"sma_120":1502.65},{"date":"2026-02-03","open":1895,"high":1950,"low":1875,"close":1895,"volume":374013,"rsi_14":65.01,"sma_20":1660.2,"sma_60":1516.45,"sma_120":1504.53},{"date":"2026-02-04","open":1895,"high":1924,"low":1810,"close":1880,"volume":394857,"rsi_14":64.21,"sma_20":1695.15,"sma_60":1523.08,"sma_120":1508.33},{"date":"2026-02-05","open":1875,"high":1900,"low":1794,"close":1845,"volume":388736,"rsi_14":62.65,"sma_20":1725.1,"sma_60":1519.58,"sma_120":1512.22},{"date":"2026-02-06","open":1845,"high":1960,"low":1433,"close":1905,"volume":1000525,"rsi_14":69.09,"sma_20":1746.5,"sma_60":1517.08,"sma_120":1516.65},{"date":"2026-02-09","open":1905,"high":1979,"low":1889,"close":1930,"volume":482894,"rsi_14":59.64,"sma_20":1772.1,"sma_60":1519.68,"sma_120":1521.95},{"date":"2026-02-10","open":1930,"high":1949,"low":1840,"close":1840,"volume":366285,"rsi_14":54.71,"sma_20":1794.15,"sma_60":1523.67,"sma_120":1527.04},{"date":"2026-02-11","open":1839,"high":1910,"low":1700,"close":1840,"volume":993394,"rsi_14":41.95,"sma_20":1812.25,"sma_60":1528.23,"sma_120":1531.23},{"date":"2026-02-12","open":1840,"high":1872,"low":1760,"close":1840,"volume":680545,"rsi_14":51.8,"sma_20":1830.15,"sma_60":1530.9,"sma_120":1533.71},{"date":"2026-02-13","open":1820,"high":1835,"low":1619,"close":1619,"volume":1078521,"rsi_14":34.41,"sma_20":1837.0,"sma_60":1538.28,"sma_120":1535.68},{"date":"2026-02-19","open":1550,"high":1684,"low":1521,"close":1608,"volume":683808,"rsi_14":18.74,"sma_20":1848.65,"sma_60":1543.72,"sma_120":1537.12},{"date":"2026-02-20","open":1607,"high":1655,"low":1564,"close":1578,"volume":319918,"rsi_14":21.75,"sma_20":1841.3,"sma_60":1548.28,"sma_120":1538.99},{"date":"2026-02-23","open":1579,"high":1608,"low":1524,"close":1530,"volume":356164,"rsi_14":20.87,"sma_20":1831.2,"sma_60":1553.27,"sma_120":1540.53},{"date":"2026-02-24","open":1590,"high":1590,"low":1497,"close":1550,"volume":379602,"rsi_14":25.5,"sma_20":1809.5,"sma_60":1556.55,"sma_120":1542.42},{"date":"2026-02-25","open":1514,"high":1599,"low":1490,"close":1519,"volume":409260,"rsi_14":17.92,"sma_20":1794.75,"sma_60":1559.2,"sma_120":1544.37},{"date":"2026-02-26","open":1519,"high":1530,"low":1392,"close":1395,"volume":755854,"rsi_14":14.79,"sma_20":1770.0,"sma_60":1564.55,"sma_120":1547.6},{"date":"2026-02-27","open":1450,"high":1505,"low":1333,"close":1346,"volume":430427,"rsi_14":14.11,"sma_20":1734.55,"sma_60":1562.28,"sma_120":1546.47},{"date":"2026-03-03","open":1263,"high":1329,"low":1200,"close":1208,"volume":689692,"rsi_14":12.4,"sma_20":1698.65,"sma_60":1560.72,"sma_120":1546.43},{"date":"2026-03-04","open":1150,"high":1249,"low":1011,"close":1148,"volume":526326,"rsi_14":5.31,"sma_20":1660.85,"sma_60":1556.83,"sma_120":1546.47},{"date":"2026-03-05","open":1160,"high":1296,"low":1160,"close":1248,"volume":185641,"rsi_14":13.02,"sma_20":1630.95,"sma_60":1553.47,"sma_120":1547.44},{"date":"2026-03-06","open":1250,"high":1434,"low":1200,"close":1428,"volume":702520,"rsi_14":29.64,"sma_20":1607.6,"sma_60":1552.98,"sma_120":1550.22},{"date":"2026-03-09","open":1425,"high":1425,"low":1315,"close":1354,"volume":357681,"rsi_14":27.62,"sma_20":1580.55,"sma_60":1550.47,"sma_120":1551.81},{"date":"2026-03-10","open":1368,"high":1760,"low":1365,"close":1760,"volume":1680969,"rsi_14":47.32,"sma_20":1574.55,"sma_60":1554.32,"sma_120":1557.0},{"date":"2026-03-11","open":1904,"high":1940,"low":1593,"close":1777,"volume":2351809,"rsi_14":56.13,"sma_20":1571.15,"sma_60":1555.9,"sma_120":1562.14},{"date":"2026-03-12","open":1816,"high":1819,"low":1682,"close":1765,"volume":540449,"rsi_14":56.09,"sma_20":1564.15,"sma_60":1557.23,"sma_120":1567.56},{"date":"2026-03-13","open":1703,"high":1737,"low":1513,"close":1513,"volume":650725,"rsi_14":47.85,"sma_20":1543.3,"sma_60":1555.18,"sma_120":1570.93},{"date":"2026-03-16","open":1650,"high":1800,"low":1517,"close":1640,"volume":1371496,"rsi_14":53.46,"sma_20":1533.3,"sma_60":1555.37,"sma_120":1577.41},{"date":"2026-03-17","open":1640,"high":1675,"low":1570,"close":1645,"volume":335645,"rsi_14":53.02,"sma_20":1523.55,"sma_60":1558.08,"sma_120":1578.77},{"date":"2026-03-18","open":1637,"high":1688,"low":1582,"close":1631,"volume":342508,"rsi_14":53.59,"sma_20":1513.1,"sma_60":1558.58,"sma_120":1581.77},{"date":"2026-03-19","open":1631,"high":1688,"low":1580,"close":1640,"volume":330395,"rsi_14":58.49,"sma_20":1514.15,"sma_60":1558.9,"sma_120":1583.76},{"date":"2026-03-20","open":1627,"high":1760,"low":1605,"close":1620,"volume":362093,"rsi_14":59.69,"sma_20":1514.75,"sma_60":1558.87,"sma_120":1586.31},{"date":"2026-03-23","open":1655,"high":1663,"low":1545,"close":1569,"volume":441861,"rsi_14":63.6,"sma_20":1514.3,"sma_60":1560.1,"sma_120":1589.05},{"date":"2026-03-24","open":1578,"high":1639,"low":1578,"close":1594,"volume":124062,"rsi_14":67.26,"sma_20":1517.5,"sma_60":1561.67,"sma_120":1592.21},{"date":"2026-03-25","open":1635,"high":1635,"low":1520,"close":1558,"volume":179353,"rsi_14":62.62,"sma_20":1517.9,"sma_60":1564.27,"sma_120":1593.61},{"date":"2026-03-26","open":1558,"high":1620,"low":1470,"close":1591,"volume":446215,"rsi_14":57.54,"sma_20":1521.5,"sma_60":1567.57,"sma_120":1595.17},{"date":"2026-03-27","open":1650,"high":1650,"low":1510,"close":1610,"volume":403933,"rsi_14":62.48,"sma_20":1532.25,"sma_60":1574.33,"sma_120":1596.65},{"date":"2026-03-30","open":1645,"high":1690,"low":1547,"close":1604,"volume":162490,"rsi_14":37.54,"sma_20":1545.15,"sma_60":1580.78,"sma_120":1597.87},{"date":"2026-03-31","open":1600,"high":1630,"low":1570,"close":1570,"volume":175003,"rsi_14":33.9,"sma_20":1563.25,"sma_60":1587.42,"sma_120":1597.63},{"date":"2026-04-01","open":1593,"high":1655,"low":1589,"close":1619,"volume":168092,"rsi_14":37.52,"sma_20":1585.85,"sma_60":1594.85,"sma_120":1596.83},{"date":"2026-04-02","open":1600,"high":1615,"low":1513,"close":1561,"volume":185214,"rsi_14":55.36,"sma_20":1601.5,"sma_60":1600.93,"sma_120":1596.92},{"date":"2026-04-03","open":1599,"high":1599,"low":1540,"close":1563,"volume":53707,"rsi_14":38.08,"sma_20":1608.25,"sma_60":1607.4,"sma_120":1596.86},{"date":"2026-04-06","open":1563,"high":1695,"low":1508,"close":1600,"volume":625106,"rsi_14":43.66,"sma_20":1620.55,"sma_60":1615.03,"sma_120":1597.34},{"date":"2026-04-07","open":1600,"high":1646,"low":1522,"close":1583,"volume":209026,"rsi_14":43.3,"sma_20":1611.7,"sma_60":1622.12,"sma_120":1597.23},{"date":"2026-04-08","open":1642,"high":1642,"low":1460,"close":1482,"volume":441266,"rsi_14":32.44,"sma_20":1596.95,"sma_60":1627.13,"sma_120":1596.97},{"date":"2026-04-09","open":1494,"high":1519,"low":1408,"close":1478,"volume":281521,"rsi_14":33.64,"sma_20":1582.6,"sma_60":1631.0,"sma_120":1597.13},{"date":"2026-04-10","open":1500,"high":1500,"low":1436,"close":1480,"volume":165951,"rsi_14":38.44,"sma_20":1580.95,"sma_60":1631.05,"sma_120":1596.64},{"date":"2026-04-13","open":1479,"high":1485,"low":1399,"close":1479,"volume":437052,"rsi_14":34.07,"sma_20":1572.9,"sma_60":1632.07,"sma_120":1595.18},{"date":"2026-04-14","open":1478,"high":1479,"low":1380,"close":1440,"volume":596519,"rsi_14":33.79,"sma_20":1562.65,"sma_60":1632.75,"sma_120":1593.68},{"date":"2026-04-15","open":1440,"high":1445,"low":1396,"close":1437,"volume":373684,"rsi_14":26.95,"sma_20":1552.95,"sma_60":1632.07,"sma_120":1592.58},{"date":"2026-04-16","open":1433,"high":1450,"low":1380,"close":1418,"volume":481617,"rsi_14":21.26,"sma_20":1541.85,"sma_60":1631.0,"sma_120":1590.48},{"date":"2026-04-17","open":1385,"high":1583,"low":1350,"close":1530,"volume":838878,"rsi_14":41.59,"sma_20":1537.35,"sma_60":1633.58,"sma_120":1588.35},{"date":"2026-04-20","open":1521,"high":1619,"low":1480,"close":1552,"volume":508566,"rsi_14":47.9,"sma_20":1536.5,"sma_60":1630.7,"sma_120":1586.39},{"date":"2026-04-21","open":1552,"high":1600,"low":1507,"close":1534,"volume":242769,"rsi_14":42.07,"sma_20":1533.5,"sma_60":1627.4,"sma_120":1582.58},{"date":"2026-04-22","open":1520,"high":1611,"low":1518,"close":1548,"volume":490095,"rsi_14":48.34,"sma_20":1533.0,"sma_60":1620.13,"sma_120":1578.87},{"date":"2026-04-23","open":1548,"high":1561,"low":1430,"close":1520,"volume":486082,"rsi_14":44.84,"sma_20":1529.45,"sma_60":1615.23,"sma_120":1574.53},{"date":"2026-04-24","open":1508,"high":1577,"low":1482,"close":1492,"volume":287911,"rsi_14":36.76,"sma_20":1523.55,"sma_60":1608.6,"sma_120":1571.13},{"date":"2026-04-27","open":1495,"high":1539,"low":1489,"close":1505,"volume":227188,"rsi_14":40.35,"sma_20":1518.6,"sma_60":1599.43,"sma_120":1568.81},{"date":"2026-04-28","open":1505,"high":1505,"low":1416,"close":1466,"volume":416304,"rsi_14":47.66,"sma_20":1513.4,"sma_60":1591.77,"sma_120":1565.17},{"date":"2026-04-29","open":1465,"high":1468,"low":1396,"close":1467,"volume":382653,"rsi_14":48.38,"sma_20":1506.75,"sma_60":1584.48,"sma_120":1555.67},{"date":"2026-04-30","open":1461,"high":1476,"low":1422,"close":1446,"volume":176688,"rsi_14":50.94,"sma_20":1477.3,"sma_60":1533.0,"sma_120":1524.72},{"date":"2026-05-04","open":1446,"high":1481,"low":1446,"close":1453,"volume":147707,"rsi_14":46.43,"sma_20":1495.5,"sma_60":1570.45,"sma_120":1549.77},{"date":"2026-05-06","open":1453,"high":1484,"low":1378,"close":1438,"volume":335134,"rsi_14":49.71,"sma_20":1487.4,"sma_60":1562.83,"sma_120":1544.38},{"date":"2026-05-07","open":1433,"high":1460,"low":1378,"close":1381,"volume":232254,"rsi_14":42.89,"sma_20":1477.3,"sma_60":1554.52,"sma_120":1538.8},{"date":"2026-05-08","open":1378,"high":1420,"low":1318,"close":1403,"volume":424697,"rsi_14":48.11,"sma_20":1473.35,"sma_60":1547.15,"sma_120":1533.37},{"date":"2026-05-11","open":1403,"high":1403,"low":1297,"close":1375,"volume":535138,"rsi_14":25.24,"sma_20":1468.2,"sma_60":1538.32,"sma_120":1527.7},{"date":"2026-05-12","open":1364,"high":1395,"low":1285,"close":1395,"volume":426640,"rsi_14":24.76,"sma_20":1463.95,"sma_60":1529.4,"sma_120":1524.54},{"date":"2026-05-13","open":1395,"high":1395,"low":1313,"close":1370,"volume":297833,"rsi_14":24.21,"sma_20":1458.5,"sma_60":1521.57,"sma_120":1522.62},{"date":"2026-05-14","open":1399,"high":1399,"low":1280,"close":1318,"volume":333171,"rsi_14":17.7,"sma_20":1452.4,"sma_60":1512.87,"sma_120":1520.55},{"date":"2026-05-15","open":1288,"high":1315,"low":1100,"close":1216,"volume":863163,"rsi_14":14.65,"sma_20":1441.35,"sma_60":1502.47,"sma_120":1516.68},{"date":"2026-05-18","open":1234,"high":1234,"low":1159,"close":1171,"volume":390810,"rsi_14":14.09,"sma_20":1429.0,"sma_60":1495.0,"sma_120":1516.64},{"date":"2026-05-19","open":1198,"high":1210,"low":1120,"close":1177,"volume":242079,"rsi_14":12.73,"sma_20":1411.35,"sma_60":1487.82,"sma_120":1515.77},{"date":"2026-05-20","open":1177,"high":1290,"low":1135,"close":1179,"volume":270675,"rsi_14":14.39,"sma_20":1392.7,"sma_60":1481.17,"sma_120":1514.72},{"date":"2026-05-21","open":1179,"high":1212,"low":1105,"close":1105,"volume":316792,"rsi_14":11.97,"sma_20":1371.25,"sma_60":1474.08,"sma_120":1513.67},{"date":"2026-05-22","open":1107,"high":1434,"low":1105,"close":1217,"volume":651251,"rsi_14":29.81,"sma_20":1354.7,"sma_60":1468.53,"sma_120":1512.54},{"date":"2026-05-26","open":1254,"high":1264,"low":1169,"close":1172,"volume":164018,"rsi_14":26.78,"sma_20":1337.3,"sma_60":1462.75,"sma_120":1510.97},{"date":"2026-05-27","open":1172,"high":1199,"low":1075,"close":1092,"volume":158184,"rsi_14":24.18,"sma_20":1317.3,"sma_60":1457.7,"sma_120":1509.39},{"date":"2026-05-28","open":1100,"high":1187,"low":1049,"close":1185,"volume":143568,"rsi_14":36.12,"sma_20":1301.3,"sma_60":1455.02,"sma_120":1508.65},{"date":"2026-05-29","open":1185,"high":1199,"low":1124,"close":1182,"volume":123009,"rsi_14":33.92,"sma_20":1287.1,"sma_60":1454.58,"sma_120":1507.65},{"date":"2026-06-01","open":1249,"high":1254,"low":1105,"close":1132,"volume":189277,"rsi_14":32.86,"sma_20":1270.35,"sma_60":1454.32,"sma_120":1505.58},{"date":"2026-06-02","open":1134,"high":1220,"low":1070,"close":1220,"volume":170366,"rsi_14":38.74,"sma_20":1259.05,"sma_60":1453.85,"sma_120":1503.66},{"date":"2026-06-04","open":1222,"high":1250,"low":1150,"close":1162,"volume":77140,"rsi_14":37.16,"sma_20":1244.5,"sma_60":1449.42,"sma_120":1501.2},{"date":"2026-06-05","open":1150,"high":1420,"low":1101,"close":1379,"volume":657764,"rsi_14":53.13,"sma_20":1241.55,"sma_60":1449.83,"sma_120":1500.15},{"date":"2026-06-08","open":1340,"high":1489,"low":1264,"close":1311,"volume":939399,"rsi_14":55.05,"sma_20":1238.05,"sma_60":1442.35,"sma_120":1498.33},{"date":"2026-06-09","open":1306,"high":1435,"low":918,"close":930,"volume":1799436,"rsi_14":40.56,"sma_20":1214.4,"sma_60":1428.23,"sma_120":1492.07},{"date":"2026-06-10","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":40.28,"sma_20":1192.15,"sma_60":1414.32,"sma_120":1485.78},{"date":"2026-06-11","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":40.19,"sma_20":1168.9,"sma_60":1404.6,"sma_120":1479.89},{"date":"2026-06-12","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":42.68,"sma_20":1146.9,"sma_60":1392.77,"sma_120":1474.22},{"date":"2026-06-15","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":36.75,"sma_20":1127.5,"sma_60":1380.85,"sma_120":1469.47},{"date":"2026-06-16","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":38.34,"sma_20":1113.2,"sma_60":1369.17,"sma_120":1463.88},{"date":"2026-06-17","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":0.0,"sma_20":1033.05,"sma_60":1291.3,"sma_120":1432.82},{"date":"2026-06-18","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":35.26,"sma_20":1088.8,"sma_60":1345.83,"sma_120":1452.35},{"date":"2026-06-19","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":35.38,"sma_20":1076.35,"sma_60":1335.18,"sma_120":1447.64},{"date":"2026-06-22","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":37.56,"sma_20":1067.6,"sma_60":1324.12,"sma_120":1442.89},{"date":"2026-06-23","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":29.97,"sma_20":1053.25,"sma_60":1313.65,"sma_120":1438.96},{"date":"2026-06-24","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":32.58,"sma_20":1041.15,"sma_60":1302.63,"sma_120":1435.1},{"date":"2026-06-25","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":0.0,"sma_20":1033.05,"sma_60":1291.3,"sma_120":1432.82},{"date":"2026-06-26","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":0.0,"sma_20":1020.3,"sma_60":1280.07,"sma_120":1430.42},{"date":"2026-06-29","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":1007.7,"sma_60":1269.4,"sma_120":1428.41},{"date":"2026-06-30","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":997.6,"sma_60":1258.23,"sma_120":1426.54},{"date":"2026-07-01","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":983.1,"sma_60":1247.72,"sma_120":1424.33},{"date":"2026-07-02","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":971.5,"sma_60":1237.17,"sma_120":1422.28},{"date":"2026-07-03","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":949.05,"sma_60":1226.0,"sma_120":1420.52},{"date":"2026-07-06","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1215.12,"sma_120":1418.62},{"date":"2026-07-07","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1205.92,"sma_120":1416.53},{"date":"2026-07-08","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1196.78,"sma_120":1413.89},{"date":"2026-07-09","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1187.62,"sma_120":1409.33},{"date":"2026-07-10","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1178.47,"sma_120":1405.27},{"date":"2026-07-13","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1169.97,"sma_120":1401.36},{"date":"2026-07-14","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1161.52,"sma_120":1396.79},{"date":"2026-07-15","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1153.38,"sma_120":1392.19},{"date":"2026-07-16","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1143.38,"sma_120":1388.48},{"date":"2026-07-20","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1133.02,"sma_120":1381.86},{"date":"2026-07-21","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1122.95,"sma_120":1375.17},{"date":"2026-07-22","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1112.65,"sma_120":1366.39},{"date":"2026-07-23","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1102.82,"sma_120":1359.03},{"date":"2026-07-24","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1093.45,"sma_120":1351.03},{"date":"2026-07-27","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1083.87,"sma_120":1341.65},{"date":"2026-07-28","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1074.93,"sma_120":1333.35},{"date":"2026-07-29","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1065.98,"sma_120":1325.23},{"date":"2026-07-30","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1057.38,"sma_120":1317.6},{"date":"2026-07-31","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1048.67,"sma_120":1309.56},{"date":"2026-08-03","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1040.2,"sma_120":1301.52},{"date":"2026-08-04","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1032.68,"sma_120":1293.6},{"date":"2026-08-05","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1024.8,"sma_120":1285.97},{"date":"2026-08-06","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1017.38,"sma_120":1277.85},{"date":"2026-08-07","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1009.63,"sma_120":1269.52},{"date":"2026-08-10","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":1002.3,"sma_120":1261.93},{"date":"2026-08-11","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":995.83,"sma_120":1254.35},{"date":"2026-08-12","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":991.07,"sma_120":1246.77},{"date":"2026-08-13","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":987.05,"sma_120":1241.03},{"date":"2026-08-14","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":982.93,"sma_120":1235.38},{"date":"2026-08-18","open":930,"high":930,"low":930,"close":930,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":978.78,"sma_120":1229.97},{"date":"2026-08-19","open":1991,"high":1991,"low":1991,"close":1991,"volume":0,"rsi_14":100.0,"sma_20":930.0,"sma_60":975.87,"sma_120":1224.97},{"date":"2026-08-20","open":1991,"high":2100,"low":1605,"close":1992,"volume":329582},{"date":"2026-08-21","open":1999,"high":2105,"low":1760,"close":1843,"volume":350863,"rsi_14":0.67,"sma_20":1983.65,"sma_60":2067.78,"sma_120":1776.41},{"date":"2026-08-24","open":1843,"high":1854,"low":1291,"close":1291,"volume":649354,"rsi_14":0.14,"sma_20":1948.65,"sma_60":2050.35,"sma_120":1775.54},{"date":"2026-08-25","open":1302,"high":1325,"low":1005,"close":1064,"volume":478584,"rsi_14":0.11,"sma_20":1902.3,"sma_60":2025.82,"sma_120":1773.19},{"date":"2026-08-26","open":1069,"high":1277,"low":1005,"close":1093,"volume":752702,"rsi_14":3.13,"sma_20":1857.4,"sma_60":2001.87,"sma_120":1772.23},{"date":"2026-08-27","open":1102,"high":1176,"low":1064,"close":1133,"volume":161954,"rsi_14":7.01,"sma_20":1814.5,"sma_60":1980.37,"sma_120":1772.11},{"date":"2026-08-28","open":1134,"high":1472,"low":1133,"close":1472,"volume":559789,"rsi_14":30.59,"sma_20":1788.55,"sma_60":1961.38,"sma_120":1773.97},{"date":"2026-08-31","open":1913,"high":1913,"low":1899,"close":1913,"volume":338789,"rsi_14":47.81,"sma_20":1784.65,"sma_60":1951.82,"sma_120":1778.02},{"date":"2026-09-01","open":2095,"high":2200,"low":1750,"close":1824,"volume":2198339,"rsi_14":45.53,"sma_20":1776.3,"sma_60":1933.02,"sma_120":1781.93},{"date":"2026-09-02","open":1783,"high":1900,"low":1521,"close":1781,"volume":551987,"rsi_14":44.5,"sma_20":1765.8,"sma_60":1915.93,"sma_120":1782.11},{"date":"2026-09-03","open":1707,"high":1751,"low":1525,"close":1650,"volume":262745,"rsi_14":41.65,"sma_20":1748.75,"sma_60":1910.25,"sma_120":1781.05},{"date":"2026-09-04","open":1700,"high":1700,"low":1536,"close":1630,"volume":190528,"rsi_14":41.24,"sma_20":1730.7,"sma_60":1904.23,"sma_120":1779.92},{"date":"2026-09-07","open":1646,"high":1778,"low":1630,"close":1715,"volume":113116,"rsi_14":43.57,"sma_20":1716.9,"sma_60":1899.63,"sma_120":1781.61},{"date":"2026-09-08","open":1707,"high":1741,"low":1543,"close":1698,"volume":180225,"rsi_14":43.23,"sma_20":1702.25,"sma_60":1894.75,"sma_120":1782.09},{"date":"2026-09-09","open":1649,"high":1720,"low":1602,"close":1606,"volume":90469,"rsi_14":41.44,"sma_20":1683.0,"sma_60":1888.33,"sma_120":1781.77},{"date":"2026-09-10","open":1606,"high":1637,"low":1470,"close":1616,"volume":96025,"rsi_14":44.63,"sma_20":1664.25,"sma_60":1882.08,"sma_120":1781.64},{"date":"2026-09-11","open":1616,"high":1650,"low":1575,"close":1591,"volume":45996,"rsi_14":59.45,"sma_20":1644.25,"sma_60":1875.42,"sma_120":1781.23},{"date":"2026-09-14","open":1592,"high":1732,"low":1591,"close":1601,"volume":37234,"rsi_14":69.58,"sma_20":1624.75,"sma_60":1868.92,"sma_120":1781.08},{"date":"2026-09-15","open":1673,"high":1738,"low":1609,"close":1620,"volume":54199,"rsi_14":69.36,"sma_20":1606.2,"sma_60":1862.73,"sma_120":1781.5},{"date":"2026-09-16","open":1675,"high":1955,"low":1654,"close":1798,"volume":207231,"rsi_14":72.18,"sma_20":1596.55,"sma_60":1859.52,"sma_120":1783.2},{"date":"2026-09-17","open":1797,"high":1835,"low":1656,"close":1812,"volume":74454,"rsi_14":64.48,"sma_20":1587.55,"sma_60":1856.53,"sma_120":1785.32},{"date":"2026-09-18","open":1766,"high":1888,"low":1703,"close":1745,"volume":61286,"rsi_14":39.5,"sma_20":1582.65,"sma_60":1852.43,"sma_120":1786.6},{"date":"2026-09-21","open":1814,"high":2275,"low":1694,"close":2110,"volume":775474,"rsi_14":63.29,"sma_20":1623.6,"sma_60":1854.42,"sma_120":1790.77},{"date":"2026-09-22","open":2135,"high":2245,"low":1836,"close":1902,"volume":732471,"rsi_14":54.88,"sma_20":1665.5,"sma_60":1852.93,"sma_120":1793.25},{"date":"2026-09-23","open":1848,"high":1984,"low":1815,"close":1883,"volume":150302,"rsi_14":60.32,"sma_20":1705.0,"sma_60":1851.13,"sma_120":1795.86},{"date":"2026-09-28","open":1892,"high":1940,"low":1809,"close":1825,"volume":76053,"rsi_14":58.35,"sma_20":1739.6,"sma_60":1848.37,"sma_120":1797.73},{"date":"2026-09-29","open":1853,"high":1872,"low":1799,"close":1820,"volume":45863,"rsi_14":54.83,"sma_20":1757.0,"sma_60":1845.52,"sma_120":1799.89},{"date":"2026-09-30","open":1800,"high":1856,"low":1743,"close":1778,"volume":82193,"rsi_14":53.6,"sma_20":1750.25,"sma_60":1841.97,"sma_120":1801.68},{"date":"2026-10-01","open":1779,"high":1806,"low":1681,"close":1799,"volume":47860,"rsi_14":59.27,"sma_20":1749.0,"sma_60":1838.77,"sma_120":1803.34},{"date":"2026-10-02","open":1785,"high":1801,"low":1725,"close":1753,"volume":33027,"rsi_14":56.36,"sma_20":1747.6,"sma_60":1834.8,"sma_120":1804.76},{"date":"2026-10-06","open":1725,"high":1890,"low":1650,"close":1768,"volume":93530,"rsi_14":58.29,"sma_20":1753.5,"sma_60":1831.08,"sma_120":1807.14},{"date":"2026-10-07","open":1769,"high":1910,"low":1725,"close":1899,"volume":132738,"rsi_14":62.54,"sma_20":1766.95,"sma_60":1829.55,"sma_120":1810.65},{"date":"2026-10-08","open":1900,"high":2345,"low":1479,"close":1552,"volume":2556963,"rsi_14":47.76,"sma_20":1758.8,"sma_60":1822.23,"sma_120":1811.25},{"date":"2026-10-12","open":2345,"high":2345,"low":2345,"close":2345,"volume":0,"rsi_14":62.83,"sma_20":1791.15,"sma_60":1828.13,"sma_120":1818.47},{"date":"2026-10-13","open":2345,"high":2345,"low":2345,"close":2345,"volume":0,"rsi_14":62.59,"sma_20":1828.1,"sma_60":1834.03,"sma_120":1826.01},{"date":"2026-10-14","open":2345,"high":2345,"low":2345,"close":2345,"volume":0,"rsi_14":64.63,"sma_20":1864.55,"sma_60":1839.93,"sma_120":1833.58},{"date":"2026-10-15","open":2345,"high":2345,"low":2345,"close":2345,"volume":0,"rsi_14":56.97,"sma_20":1902.25,"sma_60":1845.83,"sma_120":1841.3},{"date":"2026-10-16","open":2345,"high":2345,"low":2345,"close":2345,"volume":0,"rsi_14":65.0,"sma_20":1939.45,"sma_60":1851.73,"sma_120":1848.09},{"date":"2026-10-19","open":2345,"high":2345,"low":2345,"close":2345,"volume":0,"rsi_14":65.84,"sma_20":1975.7,"sma_60":1857.63,"sma_120":1854.7},{"date":"2026-10-20","open":2345,"high":2345,"low":2345,"close":2345,"volume":0,"rsi_14":68.57,"sma_20":2003.05,"sma_60":1863.53,"sma_120":1861.46},{"date":"2026-10-21","open":2345,"high":2345,"low":2345,"close":2345,"volume":0,"rsi_14":68.82,"sma_20":2029.7,"sma_60":1869.43,"sma_120":1868.1},{"date":"2026-10-22","open":2345,"high":2345,"low":2345,"close":2345,"volume":0,"rsi_14":70.95,"sma_20":2059.7,"sma_60":1875.33,"sma_120":1874.97},{"date":"2026-10-23","open":2345,"high":2345,"low":2345,"close":2345,"volume":0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-373.53000000000003,"pbr":2.96,"per":null,"roa":-3.86,"roe":-17.06,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":4330695323.0,"analysis":"ROE -17.1%로 적자 상태입니다. 시가총액 226.64억. 매출 43.31억, 영업이익 -10.70억.","eps_basis":"TTM","debt_ratio":3.4199524100556493,"market_cap":22664303060,"net_income":-9053386277.0,"total_debt":26162976978.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-26.63,"total_assets":33813076699.0,"total_equity":7650099721.0,"profit_margin":-209.05,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1070402041.0,"operating_margin":-24.72,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 71 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.4배로 재무 리스크"],"backtest_top3":[],"current_price":2345.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":5335.0},{"date":"2016-10-25","close":5335.0},{"date":"2016-10-26","close":5335.0},{"date":"2016-10-27","close":5335.0},{"date":"2016-10-28","close":4802.0},{"date":"2016-10-31","close":4935.0},{"date":"2016-11-01","close":4802.0},{"date":"2016-11-02","close":4735.0},{"date":"2016-11-03","close":4802.0},{"date":"2016-11-04","close":4802.0},{"date":"2016-11-07","close":4135.0},{"date":"2016-11-08","close":4135.0},{"date":"2016-11-09","close":4135.0},{"date":"2016-11-10","close":3721.0},{"date":"2016-11-11","close":3515.0},{"date":"2016-11-14","close":3388.0},{"date":"2016-11-15","close":3388.0},{"date":"2016-11-16","close":3248.0},{"date":"2016-11-17","close":3441.0},{"date":"2016-11-18","close":3828.0},{"date":"2016-11-21","close":3828.0},{"date":"2016-11-22","close":3868.0},{"date":"2016-11-23","close":3868.0},{"date":"2016-11-24","close":3888.0},{"date":"2016-11-25","close":3888.0},{"date":"2016-11-28","close":3888.0},{"date":"2016-11-29","close":3888.0},{"date":"2016-11-30","close":3888.0},{"date":"2016-12-01","close":3888.0},{"date":"2016-12-02","close":3888.0},{"date":"2016-12-05","close":3888.0},{"date":"2016-12-06","close":3888.0},{"date":"2016-12-07","close":3881.0},{"date":"2016-12-08","close":3868.0},{"date":"2016-12-09","close":3868.0},{"date":"2016-12-12","close":3868.0},{"date":"2016-12-13","close":3868.0},{"date":"2016-12-14","close":3868.0},{"date":"2016-12-15","close":3868.0},{"date":"2016-12-16","close":3868.0},{"date":"2016-12-19","close":3868.0},{"date":"2016-12-20","close":4001.0},{"date":"2016-12-21","close":4001.0},{"date":"2016-12-22","close":4001.0},{"date":"2016-12-23","close":4135.0},{"date":"2016-12-26","close":4135.0},{"date":"2016-12-27","close":4268.0},{"date":"2016-12-28","close":4402.0},{"date":"2016-12-29","close":4535.0},{"date":"2017-01-02","close":4668.0},{"date":"2017-01-03","close":4869.0},{"date":"2017-01-04","close":5069.0},{"date":"2017-01-05","close":5202.0},{"date":"2017-01-06","close":5202.0},{"date":"2017-01-09","close":5202.0},{"date":"2017-01-10","close":5469.0},{"date":"2017-01-11","close":4648.0},{"date":"2017-01-12","close":4648.0},{"date":"2017-01-13","close":4648.0},{"date":"2017-01-16","close":4648.0},{"date":"2017-01-17","close":4648.0},{"date":"2017-01-18","close":4648.0},{"date":"2017-01-19","close":4648.0},{"date":"2017-01-20","close":4648.0},{"date":"2017-01-23","close":4648.0},{"date":"2017-01-24","close":4648.0},{"date":"2017-01-25","close":4648.0},{"date":"2017-01-26","close":4648.0},{"date":"2017-01-31","close":4648.0},{"date":"2017-02-01","close":4648.0},{"date":"2017-02-02","close":4648.0},{"date":"2017-02-03","close":4648.0},{"date":"2017-02-06","close":4648.0},{"date":"2017-02-07","close":3955.0},{"date":"2017-02-08","close":3955.0},{"date":"2017-02-09","close":3675.0},{"date":"2017-02-10","close":3675.0},{"date":"2017-02-13","close":3675.0},{"date":"2017-02-14","close":3675.0},{"date":"2017-02-15","close":3675.0},{"date":"2017-02-16","close":3675.0},{"date":"2017-02-17","close":3675.0},{"date":"2017-02-20","close":3675.0},{"date":"2017-02-21","close":3675.0},{"date":"2017-02-22","close":3675.0},{"date":"2017-02-23","close":3675.0},{"date":"2017-02-24","close":3675.0},{"date":"2017-02-27","close":3675.0},{"date":"2017-02-28","close":3675.0},{"date":"2017-03-02","close":3675.0},{"date":"2017-03-03","close":3675.0},{"date":"2017-03-06","close":3675.0},{"date":"2017-03-07","close":3675.0},{"date":"2017-03-08","close":3675.0},{"date":"2017-03-09","close":3675.0},{"date":"2017-03-10","close":3675.0},{"date":"2017-03-13","close":3675.0},{"date":"2017-03-14","close":3675.0},{"date":"2017-03-15","close":3334.0},{"date":"2017-03-16","close":3801.0},{"date":"2017-03-17","close":3801.0},{"date":"2017-03-20","close":3801.0},{"date":"2017-03-21","close":3801.0},{"date":"2017-03-22","close":3801.0},{"date":"2017-03-23","close":3801.0},{"date":"2017-03-24","close":3801.0},{"date":"2017-03-27","close":3801.0},{"date":"2017-03-28","close":3801.0},{"date":"2017-03-29","close":4268.0},{"date":"2017-03-30","close":4268.0},{"date":"2017-03-31","close":3735.0},{"date":"2017-04-03","close":3668.0},{"date":"2017-04-04","close":3601.0},{"date":"2017-04-05","close":3535.0},{"date":"2017-04-06","close":3535.0},{"date":"2017-04-07","close":3535.0},{"date":"2017-04-10","close":3535.0},{"date":"2017-04-11","close":3535.0},{"date":"2017-04-12","close":3334.0},{"date":"2017-04-13","close":3334.0},{"date":"2017-04-14","close":3334.0},{"date":"2017-04-17","close":3334.0},{"date":"2017-04-18","close":3334.0},{"date":"2017-04-19","close":3334.0},{"date":"2017-04-20","close":3334.0},{"date":"2017-04-21","close":3334.0},{"date":"2017-04-24","close":3334.0},{"date":"2017-04-25","close":3334.0},{"date":"2017-04-26","close":3334.0},{"date":"2017-04-27","close":3334.0},{"date":"2017-04-28","close":3334.0},{"date":"2017-05-02","close":3334.0},{"date":"2017-05-04","close":3334.0},{"date":"2017-05-08","close":3334.0},{"date":"2017-05-10","close":3334.0},{"date":"2017-05-11","close":3468.0},{"date":"2017-05-12","close":3468.0},{"date":"2017-05-15","close":3468.0},{"date":"2017-05-16","close":3468.0},{"date":"2017-05-17","close":3468.0},{"date":"2017-05-18","close":3468.0},{"date":"2017-05-19","close":3468.0},{"date":"2017-05-22","close":3468.0},{"date":"2017-05-23","close":3468.0},{"date":"2017-05-24","close":3468.0},{"date":"2017-05-25","close":3468.0},{"date":"2017-05-26","close":3468.0},{"date":"2017-05-29","close":3468.0},{"date":"2017-05-30","close":3468.0},{"date":"2017-05-31","close":3468.0},{"date":"2017-06-01","close":3468.0},{"date":"2017-06-02","close":3468.0},{"date":"2017-06-05","close":3468.0},{"date":"2017-06-07","close":3468.0},{"date":"2017-06-08","close":3468.0},{"date":"2017-06-09","close":3468.0},{"date":"2017-06-12","close":3468.0},{"date":"2017-06-13","close":3468.0},{"date":"2017-06-14","close":3468.0},{"date":"2017-06-15","close":3601.0},{"date":"2017-06-16","close":3601.0},{"date":"2017-06-19","close":3601.0},{"date":"2017-06-20","close":3601.0},{"date":"2017-06-21","close":3601.0},{"date":"2017-06-22","close":3601.0},{"date":"2017-06-23","close":3601.0},{"date":"2017-06-26","close":3601.0},{"date":"2017-06-27","close":3601.0},{"date":"2017-06-28","close":3601.0},{"date":"2017-06-29","close":3601.0},{"date":"2017-06-30","close":3601.0},{"date":"2017-07-03","close":3601.0},{"date":"2017-07-04","close":3601.0},{"date":"2017-07-05","close":3601.0},{"date":"2017-07-06","close":3601.0},{"date":"2017-07-07","close":3601.0},{"date":"2017-07-10","close":3601.0},{"date":"2017-07-11","close":3601.0},{"date":"2017-07-12","close":3601.0},{"date":"2017-07-13","close":3601.0},{"date":"2017-07-14","close":3601.0},{"date":"2017-07-17","close":3601.0},{"date":"2017-07-18","close":3601.0},{"date":"2017-07-19","close":3601.0},{"date":"2017-07-20","close":3601.0},{"date":"2017-07-21","close":3601.0},{"date":"2017-07-24","close":3601.0},{"date":"2017-07-25","close":3601.0},{"date":"2017-07-26","close":3601.0},{"date":"2017-07-27","close":3601.0},{"date":"2017-07-28","close":3601.0},{"date":"2017-07-31","close":3601.0},{"date":"2017-08-01","close":3601.0},{"date":"2017-08-02","close":3601.0},{"date":"2017-08-03","close":3601.0},{"date":"2017-08-04","close":3601.0},{"date":"2017-08-07","close":3601.0},{"date":"2017-08-08","close":3601.0},{"date":"2017-08-09","close":3601.0},{"date":"2017-08-10","close":3601.0},{"date":"2017-08-11","close":3601.0},{"date":"2017-08-14","close":3601.0},{"date":"2017-08-16","close":3601.0},{"date":"2017-08-17","close":3601.0},{"date":"2017-08-18","close":3601.0},{"date":"2017-08-21","close":3601.0},{"date":"2017-08-22","close":3601.0},{"date":"2017-08-23","close":3601.0},{"date":"2017-08-24","close":3601.0},{"date":"2017-08-25","close":3601.0},{"date":"2017-08-28","close":3601.0},{"date":"2017-08-29","close":3601.0},{"date":"2017-08-30","close":3601.0},{"date":"2017-08-31","close":3601.0},{"date":"2017-09-01","close":3601.0},{"date":"2017-09-04","close":3601.0},{"date":"2017-09-05","close":3601.0},{"date":"2017-09-06","close":3601.0},{"date":"2017-09-07","close":3601.0},{"date":"2017-09-08","close":3601.0},{"date":"2017-09-11","close":3601.0},{"date":"2017-09-12","close":3601.0},{"date":"2017-09-13","close":3601.0},{"date":"2017-09-14","close":3601.0},{"date":"2017-09-15","close":3601.0},{"date":"2017-09-18","close":3601.0},{"date":"2017-09-19","close":3601.0},{"date":"2017-09-20","close":3601.0},{"date":"2017-09-21","close":3601.0},{"date":"2017-09-22","close":3601.0},{"date":"2017-09-25","close":3601.0},{"date":"2017-09-26","close":3601.0},{"date":"2017-09-27","close":3601.0},{"date":"2017-09-28","close":3601.0},{"date":"2017-09-29","close":3601.0},{"date":"2017-10-10","close":3601.0},{"date":"2017-10-11","close":3601.0},{"date":"2017-10-12","close":3601.0},{"date":"2017-10-13","close":3601.0},{"date":"2017-10-16","close":3601.0},{"date":"2017-10-17","close":3601.0},{"date":"2017-10-18","close":3601.0},{"date":"2017-10-19","close":3601.0},{"date":"2017-10-20","close":3601.0},{"date":"2017-10-23","close":3088.0},{"date":"2017-10-24","close":3268.0},{"date":"2017-10-25","close":3601.0},{"date":"2017-10-26","close":3601.0},{"date":"2017-10-27","close":3601.0},{"date":"2017-10-30","close":3068.0},{"date":"2017-10-31","close":2667.0},{"date":"2017-11-01","close":3068.0},{"date":"2017-11-02","close":3528.0},{"date":"2017-11-03","close":3735.0},{"date":"2017-11-06","close":3868.0},{"date":"2017-11-07","close":3868.0},{"date":"2017-11-08","close":3868.0},{"date":"2017-11-09","close":3868.0},{"date":"2017-11-10","close":3868.0},{"date":"2017-11-13","close":3868.0},{"date":"2017-11-14","close":3868.0},{"date":"2017-11-15","close":3868.0},{"date":"2017-11-16","close":3868.0},{"date":"2017-11-17","close":3868.0},{"date":"2017-11-20","close":3868.0},{"date":"2017-11-21","close":3868.0},{"date":"2017-11-22","close":3868.0},{"date":"2017-11-23","close":3868.0},{"date":"2017-11-24","close":3868.0},{"date":"2017-11-27","close":3868.0},{"date":"2017-11-28","close":3868.0},{"date":"2017-11-29","close":3334.0},{"date":"2017-11-30","close":2841.0},{"date":"2017-12-01","close":3121.0},{"date":"2017-12-04","close":3468.0},{"date":"2017-12-05","close":3468.0},{"date":"2017-12-06","close":3468.0},{"date":"2017-12-07","close":3468.0},{"date":"2017-12-08","close":3468.0},{"date":"2017-12-11","close":3468.0},{"date":"2017-12-12","close":3468.0},{"date":"2017-12-13","close":3468.0},{"date":"2017-12-14","close":3468.0},{"date":"2017-12-15","close":3468.0},{"date":"2017-12-18","close":3468.0},{"date":"2017-12-19","close":3468.0},{"date":"2017-12-20","close":3468.0},{"date":"2017-12-21","close":3468.0},{"date":"2017-12-22","close":3735.0},{"date":"2017-12-26","close":3735.0},{"date":"2017-12-27","close":3735.0},{"date":"2017-12-28","close":3735.0},{"date":"2018-01-02","close":3733.3333},{"date":"2018-01-03","close":3733.3333},{"date":"2018-01-04","close":3733.3333},{"date":"2018-01-05","close":3733.3333},{"date":"2018-01-08","close":3733.3333},{"date":"2018-01-09","close":3733.3333},{"date":"2018-01-10","close":3733.3333},{"date":"2018-01-11","close":3733.3333},{"date":"2018-01-12","close":3733.3333},{"date":"2018-01-15","close":3733.3333},{"date":"2018-01-16","close":3733.3333},{"date":"2018-01-17","close":3733.3333},{"date":"2018-01-18","close":3733.3333},{"date":"2018-01-19","close":3733.3333},{"date":"2018-01-22","close":3733.3333},{"date":"2018-01-23","close":3733.3333},{"date":"2018-01-24","close":3733.3333},{"date":"2018-01-25","close":3733.3333},{"date":"2018-01-26","close":3733.3333},{"date":"2018-01-29","close":3601.0},{"date":"2018-01-30","close":3601.0},{"date":"2018-01-31","close":3601.0},{"date":"2018-02-01","close":3601.0},{"date":"2018-02-02","close":3601.0},{"date":"2018-02-05","close":3601.0},{"date":"2018-02-06","close":3601.0},{"date":"2018-02-07","close":3601.0},{"date":"2018-02-08","close":3601.0},{"date":"2018-02-09","close":3601.0},{"date":"2018-02-12","close":3601.0},{"date":"2018-02-13","close":3601.0},{"date":"2018-02-14","close":3601.0},{"date":"2018-02-19","close":3601.0},{"date":"2018-02-20","close":3601.0},{"date":"2018-02-21","close":3601.0},{"date":"2018-02-22","close":3601.0},{"date":"2018-02-23","close":3601.0},{"date":"2018-02-26","close":3601.0},{"date":"2018-02-27","close":3601.0},{"date":"2018-02-28","close":3601.0},{"date":"2018-03-02","close":3601.0},{"date":"2018-03-05","close":3601.0},{"date":"2018-03-06","close":3520.0},{"date":"2018-03-07","close":3333.3333},{"date":"2018-03-08","close":3333.3333},{"date":"2018-03-09","close":3333.3333},{"date":"2018-03-12","close":3360.0},{"date":"2018-03-13","close":3600.0},{"date":"2018-03-14","close":3088.0},{"date":"2018-03-15","close":3134.0},{"date":"2018-03-16","close":3201.0},{"date":"2018-03-19","close":3334.0},{"date":"2018-03-20","close":3334.0},{"date":"2018-03-21","close":3466.6667},{"date":"2018-03-22","close":3346.6667},{"date":"2018-03-23","close":3360.0},{"date":"2018-03-26","close":3360.0},{"date":"2018-03-27","close":3360.0},{"date":"2018-03-28","close":3360.0},{"date":"2018-03-29","close":3360.0},{"date":"2018-03-30","close":3360.0},{"date":"2018-04-02","close":3360.0},{"date":"2018-04-03","close":3360.0},{"date":"2018-04-04","close":3360.0},{"date":"2018-04-05","close":3360.0},{"date":"2018-04-06","close":3360.0},{"date":"2018-04-09","close":3360.0},{"date":"2018-04-10","close":3360.0},{"date":"2018-04-11","close":3360.0},{"date":"2018-04-12","close":3360.0},{"date":"2018-04-13","close":3360.0},{"date":"2018-04-16","close":3360.0},{"date":"2018-04-17","close":3360.0},{"date":"2018-04-18","close":3360.0},{"date":"2018-04-19","close":3360.0},{"date":"2018-04-20","close":3360.0},{"date":"2018-04-23","close":3546.6667},{"date":"2018-04-24","close":3546.6667},{"date":"2018-04-25","close":3546.6667},{"date":"2018-04-26","close":3546.6667},{"date":"2018-04-27","close":3546.6667},{"date":"2018-04-30","close":3266.6667},{"date":"2018-05-02","close":3600.0},{"date":"2018-05-03","close":3346.6667},{"date":"2018-05-04","close":3346.6667},{"date":"2018-05-08","close":2906.6667},{"date":"2018-05-09","close":2800.0},{"date":"2018-05-10","close":2386.6667},{"date":"2018-05-11","close":2373.3333},{"date":"2018-05-14","close":2373.3333},{"date":"2018-05-15","close":2373.3333},{"date":"2018-05-16","close":2373.3333},{"date":"2018-05-17","close":2373.3333},{"date":"2018-05-18","close":2373.3333},{"date":"2018-05-21","close":2373.3333},{"date":"2018-05-23","close":2933.3333},{"date":"2018-05-24","close":2966.6667},{"date":"2018-05-25","close":3333.3333},{"date":"2018-05-28","close":3214.0},{"date":"2018-05-29","close":3214.0},{"date":"2018-05-30","close":3081.0},{"date":"2018-05-31","close":2620.0},{"date":"2018-06-01","close":2281.0},{"date":"2018-06-04","close":2160.0},{"date":"2018-06-05","close":2160.0},{"date":"2018-06-07","close":2480.0},{"date":"2018-06-08","close":2800.0},{"date":"2018-06-11","close":2800.0},{"date":"2018-06-12","close":2800.0},{"date":"2018-06-14","close":2800.0},{"date":"2018-06-15","close":2800.0},{"date":"2018-06-18","close":2800.0},{"date":"2018-06-19","close":4546.6665},{"date":"2018-06-20","close":4093.3333},{"date":"2018-06-21","close":3493.3333},{"date":"2018-06-22","close":3333.3333},{"date":"2018-06-25","close":3033.3333},{"date":"2018-06-26","close":2594.0},{"date":"2018-06-27","close":2740.0},{"date":"2018-06-28","close":2406.6667},{"date":"2018-06-29","close":2713.3333},{"date":"2018-07-02","close":2546.6667},{"date":"2018-07-03","close":2700.0},{"date":"2018-07-04","close":2713.3333},{"date":"2018-07-05","close":2713.3333},{"date":"2018-07-06","close":2713.3333},{"date":"2018-07-09","close":2573.3333},{"date":"2018-07-10","close":2573.3333},{"date":"2018-07-11","close":2573.3333},{"date":"2018-07-12","close":2573.3333},{"date":"2018-07-13","close":2573.3333},{"date":"2018-07-16","close":2573.3333},{"date":"2018-07-17","close":2573.3333},{"date":"2018-07-18","close":2573.3333},{"date":"2018-07-19","close":2573.3333},{"date":"2018-07-20","close":2713.3333},{"date":"2018-07-23","close":2713.3333},{"date":"2018-07-24","close":2713.3333},{"date":"2018-07-25","close":2453.3333},{"date":"2018-07-26","close":2386.6667},{"date":"2018-07-27","close":2466.6667},{"date":"2018-07-30","close":2713.3333},{"date":"2018-07-31","close":2541.0},{"date":"2018-08-01","close":2541.0},{"date":"2018-08-02","close":2541.0},{"date":"2018-08-03","close":2541.0},{"date":"2018-08-06","close":2166.6667},{"date":"2018-08-07","close":2486.6667},{"date":"2018-08-08","close":2486.6667},{"date":"2018-08-09","close":2486.6667},{"date":"2018-08-10","close":2540.0},{"date":"2018-08-13","close":2540.0},{"date":"2018-08-14","close":2540.0},{"date":"2018-08-16","close":2546.6667},{"date":"2018-08-17","close":2386.6667},{"date":"2018-08-20","close":2033.3334},{"date":"2018-08-21","close":2046.6666},{"date":"2018-08-22","close":1786.6666},{"date":"2018-08-23","close":2053.3333},{"date":"2018-08-24","close":1753.3334},{"date":"2018-08-27","close":1753.3334},{"date":"2018-08-28","close":2313.3333},{"date":"2018-08-29","close":2653.3333},{"date":"2018-08-30","close":2467.0},{"date":"2018-08-31","close":2467.0},{"date":"2018-09-03","close":2713.3333},{"date":"2018-09-04","close":2534.0},{"date":"2018-09-05","close":2534.0},{"date":"2018-09-06","close":2534.0},{"date":"2018-09-07","close":2534.0},{"date":"2018-09-10","close":2534.0},{"date":"2018-09-11","close":2534.0},{"date":"2018-09-12","close":2534.0},{"date":"2018-09-13","close":2534.0},{"date":"2018-09-14","close":2534.0},{"date":"2018-09-17","close":2534.0},{"date":"2018-09-18","close":2534.0},{"date":"2018-09-19","close":2534.0},{"date":"2018-09-20","close":2393.3333},{"date":"2018-09-21","close":2713.3333},{"date":"2018-09-27","close":2401.0},{"date":"2018-09-28","close":2401.0},{"date":"2018-10-01","close":2401.0},{"date":"2018-10-02","close":2401.0},{"date":"2018-10-04","close":2401.0},{"date":"2018-10-05","close":2401.0},{"date":"2018-10-08","close":2401.0},{"date":"2018-10-10","close":2401.0},{"date":"2018-10-11","close":2401.0},{"date":"2018-10-12","close":2401.0},{"date":"2018-10-15","close":2401.0},{"date":"2018-10-16","close":2401.0},{"date":"2018-10-17","close":2401.0},{"date":"2018-10-18","close":2401.0},{"date":"2018-10-19","close":2401.0},{"date":"2018-10-22","close":2401.0},{"date":"2018-10-23","close":2401.0},{"date":"2018-10-24","close":2401.0},{"date":"2018-10-25","close":2401.0},{"date":"2018-10-26","close":2401.0},{"date":"2018-10-29","close":2401.0},{"date":"2018-10-30","close":2400.0},{"date":"2018-10-31","close":2266.6667},{"date":"2018-11-01","close":2266.6667},{"date":"2018-11-02","close":2266.6667},{"date":"2018-11-05","close":2266.6667},{"date":"2018-11-06","close":2266.6667},{"date":"2018-11-07","close":2140.0},{"date":"2018-11-08","close":2140.0},{"date":"2018-11-09","close":2020.0},{"date":"2018-11-12","close":1913.3334},{"date":"2018-11-13","close":1806.6666},{"date":"2018-11-14","close":1726.6666},{"date":"2018-11-15","close":1640.0},{"date":"2018-11-16","close":1553.3334},{"date":"2018-11-19","close":1426.6666},{"date":"2018-11-20","close":1640.0},{"date":"2018-11-21","close":1880.0},{"date":"2018-11-22","close":1880.0},{"date":"2018-11-23","close":2160.0},{"date":"2018-11-26","close":2067.0},{"date":"2018-11-27","close":2067.0},{"date":"2018-11-28","close":2360.0},{"date":"2018-11-29","close":2360.0},{"date":"2018-11-30","close":2666.6667},{"date":"2018-12-03","close":2400.0},{"date":"2018-12-04","close":2266.6667},{"date":"2018-12-05","close":2266.6667},{"date":"2018-12-06","close":2266.6667},{"date":"2018-12-07","close":1926.6666},{"date":"2018-12-10","close":2133.3333},{"date":"2018-12-11","close":1920.0},{"date":"2018-12-12","close":1700.0},{"date":"2018-12-13","close":1486.6666},{"date":"2018-12-14","close":1613.3334},{"date":"2018-12-17","close":1513.3334},{"date":"2018-12-18","close":1513.3334},{"date":"2018-12-19","close":1288.0},{"date":"2018-12-20","close":1288.0},{"date":"2018-12-21","close":1700.0},{"date":"2018-12-24","close":1953.3334},{"date":"2018-12-26","close":2106.6667},{"date":"2018-12-27","close":1866.6666},{"date":"2018-12-28","close":1600.0},{"date":"2019-01-02","close":1600.0},{"date":"2019-01-03","close":1466.6666},{"date":"2019-01-04","close":1466.6666},{"date":"2019-01-07","close":1466.6666},{"date":"2019-01-08","close":1466.6666},{"date":"2019-01-09","close":1933.3334},{"date":"2019-01-10","close":1840.0},{"date":"2019-01-11","close":1840.0},{"date":"2019-01-14","close":1686.6666},{"date":"2019-01-15","close":1686.6666},{"date":"2019-01-16","close":1686.6666},{"date":"2019-01-17","close":1926.6666},{"date":"2019-01-18","close":1733.3334},{"date":"2019-01-21","close":1493.3334},{"date":"2019-01-22","close":1593.3334},{"date":"2019-01-23","close":1593.3334},{"date":"2019-01-24","close":1480.0},{"date":"2019-01-25","close":1260.0},{"date":"2019-01-28","close":1400.0},{"date":"2019-01-29","close":1333.3334},{"date":"2019-01-30","close":1413.3334},{"date":"2019-01-31","close":1600.0},{"date":"2019-02-01","close":1600.0},{"date":"2019-02-07","close":1473.3334},{"date":"2019-02-08","close":1473.3334},{"date":"2019-02-11","close":1473.3334},{"date":"2019-02-12","close":1533.3334},{"date":"2019-02-13","close":1306.6666},{"date":"2019-02-14","close":1473.3334},{"date":"2019-02-15","close":1473.3334},{"date":"2019-02-18","close":1473.3334},{"date":"2019-02-19","close":1241.3334},{"date":"2019-02-20","close":1305.3334},{"date":"2019-02-21","close":1453.3334},{"date":"2019-02-22","close":1453.3334},{"date":"2019-02-25","close":1653.3334},{"date":"2019-02-26","close":1406.6666},{"date":"2019-02-27","close":1400.0},{"date":"2019-02-28","close":1246.6666},{"date":"2019-03-04","close":1433.3334},{"date":"2019-03-05","close":1433.3334},{"date":"2019-03-06","close":1466.6666},{"date":"2019-03-07","close":1266.6666},{"date":"2019-03-08","close":1266.6666},{"date":"2019-03-11","close":1466.6666},{"date":"2019-03-12","close":1340.0},{"date":"2019-03-13","close":1140.0},{"date":"2019-03-14","close":1160.0},{"date":"2019-03-15","close":1173.3334},{"date":"2019-03-18","close":1000.0},{"date":"2019-03-19","close":1000.0},{"date":"2019-03-20","close":868.0},{"date":"2019-03-21","close":980.0},{"date":"2019-03-22","close":980.0},{"date":"2019-03-25","close":1026.6666},{"date":"2019-03-26","close":1026.6666},{"date":"2019-03-27","close":1065.3334},{"date":"2019-03-28","close":1065.3334},{"date":"2019-03-29","close":996.0},{"date":"2019-04-01","close":850.6667},{"date":"2019-04-02","close":973.3333},{"date":"2019-04-03","close":1106.6666},{"date":"2019-04-04","close":1106.6666},{"date":"2019-04-05","close":1104.0},{"date":"2019-04-08","close":1000.0},{"date":"2019-04-09","close":1133.3334},{"date":"2019-04-10","close":964.0},{"date":"2019-04-11","close":1106.6666},{"date":"2019-04-12","close":1026.6666},{"date":"2019-04-15","close":986.6667},{"date":"2019-04-16","close":1065.3334},{"date":"2019-04-17","close":906.6667},{"date":"2019-04-18","close":958.6667},{"date":"2019-04-19","close":816.0},{"date":"2019-04-22","close":937.3333},{"date":"2019-04-23","close":1066.6666},{"date":"2019-04-24","close":1200.0},{"date":"2019-04-25","close":1262.6666},{"date":"2019-04-26","close":1261.3334},{"date":"2019-04-29","close":1106.6666},{"date":"2019-04-30","close":1133.3334},{"date":"2019-05-02","close":1292.0},{"date":"2019-05-03","close":1098.6666},{"date":"2019-05-07","close":1185.3334},{"date":"2019-05-08","close":1008.0},{"date":"2019-05-09","close":937.0},{"date":"2019-05-10","close":1077.3334},{"date":"2019-05-13","close":1078.6666},{"date":"2019-05-14","close":1003.0},{"date":"2019-05-15","close":1066.6666},{"date":"2019-05-16","close":1081.3334},{"date":"2019-05-17","close":1198.6666},{"date":"2019-05-20","close":1093.3334},{"date":"2019-05-21","close":1085.3334},{"date":"2019-05-22","close":1000.0},{"date":"2019-05-23","close":874.6667},{"date":"2019-05-24","close":998.6667},{"date":"2019-05-27","close":1024.0},{"date":"2019-05-28","close":1070.6666},{"date":"2019-05-29","close":1066.6666},{"date":"2019-05-30","close":1198.6666},{"date":"2019-05-31","close":1296.0},{"date":"2019-06-03","close":1102.6666},{"date":"2019-06-04","close":1066.6666},{"date":"2019-06-05","close":1000.0},{"date":"2019-06-07","close":1000.0},{"date":"2019-06-10","close":1066.6666},{"date":"2019-06-11","close":1066.6666},{"date":"2019-06-12","close":1120.0},{"date":"2019-06-13","close":1158.6666},{"date":"2019-06-14","close":1213.3334},{"date":"2019-06-17","close":1106.6666},{"date":"2019-06-18","close":1140.0},{"date":"2019-06-19","close":1025.3334},{"date":"2019-06-20","close":873.3333},{"date":"2019-06-21","close":980.0},{"date":"2019-06-24","close":1120.0},{"date":"2019-06-25","close":1158.6666},{"date":"2019-06-26","close":1204.0},{"date":"2019-06-27","close":1024.0},{"date":"2019-06-28","close":998.6667},{"date":"2019-07-01","close":1040.0},{"date":"2019-07-02","close":1037.3334},{"date":"2019-07-03","close":1078.6666},{"date":"2019-07-04","close":1076.0},{"date":"2019-07-05","close":914.6667},{"date":"2019-07-08","close":985.3333},{"date":"2019-07-09","close":1078.6666},{"date":"2019-07-10","close":1012.0},{"date":"2019-07-11","close":1026.6666},{"date":"2019-07-12","close":1024.0},{"date":"2019-07-15","close":966.6667},{"date":"2019-07-16","close":1014.6667},{"date":"2019-07-17","close":1048.0},{"date":"2019-07-18","close":892.0},{"date":"2019-07-19","close":1006.6667},{"date":"2019-07-22","close":1130.6666},{"date":"2019-07-23","close":961.3333},{"date":"2019-07-24","close":952.0},{"date":"2019-07-25","close":981.3333},{"date":"2019-07-26","close":1060.0},{"date":"2019-07-29","close":901.3333},{"date":"2019-07-30","close":1030.6666},{"date":"2019-07-31","close":972.0},{"date":"2019-08-01","close":958.6667},{"date":"2019-08-02","close":1080.0},{"date":"2019-08-05","close":1176.0},{"date":"2019-08-06","close":1000.0},{"date":"2019-08-07","close":1130.6666},{"date":"2019-08-08","close":961.3333},{"date":"2019-08-09","close":994.6667},{"date":"2019-08-12","close":1120.0},{"date":"2019-08-13","close":952.0},{"date":"2019-08-14","close":938.6667},{"date":"2019-08-16","close":952.0},{"date":"2019-08-19","close":945.3333},{"date":"2019-08-20","close":866.6667},{"date":"2019-08-21","close":978.6667},{"date":"2019-08-22","close":946.6667},{"date":"2019-08-23","close":866.6667},{"date":"2019-08-26","close":854.6667},{"date":"2019-08-27","close":932.0},{"date":"2019-08-28","close":793.3333},{"date":"2019-08-29","close":905.3333},{"date":"2019-08-30","close":998.6667},{"date":"2019-09-02","close":997.3333},{"date":"2019-09-03","close":978.6667},{"date":"2019-09-04","close":832.0},{"date":"2019-09-05","close":946.6667},{"date":"2019-09-06","close":805.3333},{"date":"2019-09-09","close":918.6667},{"date":"2019-09-10","close":781.3333},{"date":"2019-09-11","close":886.6667},{"date":"2019-09-16","close":992.0},{"date":"2019-09-17","close":844.0},{"date":"2019-09-18","close":841.3333},{"date":"2019-09-19","close":717.3333},{"date":"2019-09-20","close":810.6667},{"date":"2019-09-23","close":920.0},{"date":"2019-09-24","close":1042.6666},{"date":"2019-09-25","close":886.6667},{"date":"2019-09-26","close":838.6667},{"date":"2019-09-27","close":720.0},{"date":"2019-09-30","close":792.0},{"date":"2019-10-01","close":878.6667},{"date":"2019-10-02","close":748.0},{"date":"2019-10-04","close":636.0},{"date":"2019-10-07","close":718.6667},{"date":"2019-10-08","close":812.0},{"date":"2019-10-10","close":884.0},{"date":"2019-10-11","close":752.0},{"date":"2019-10-14","close":728.0},{"date":"2019-10-15","close":798.6667},{"date":"2019-10-16","close":889.3333},{"date":"2019-10-17","close":1000.0},{"date":"2019-10-18","close":850.6667},{"date":"2019-10-21","close":974.6667},{"date":"2019-10-22","close":974.6667},{"date":"2019-10-23","close":829.3333},{"date":"2019-10-24","close":945.3333},{"date":"2019-10-25","close":804.0},{"date":"2019-10-28","close":882.6667},{"date":"2019-10-29","close":753.3333},{"date":"2019-10-30","close":813.3333},{"date":"2019-10-31","close":813.3333},{"date":"2019-11-01","close":708.0},{"date":"2019-11-04","close":717.3333},{"date":"2019-11-05","close":717.3333},{"date":"2019-11-06","close":717.3333},{"date":"2019-11-07","close":717.3333},{"date":"2019-11-08","close":705.3333},{"date":"2019-11-11","close":809.3333},{"date":"2019-11-12","close":925.3333},{"date":"2019-11-13","close":786.6667},{"date":"2019-11-14","close":786.6667},{"date":"2019-11-15","close":798.6667},{"date":"2019-11-18","close":917.3333},{"date":"2019-11-19","close":838.6667},{"date":"2019-11-20","close":798.6667},{"date":"2019-11-21","close":838.6667},{"date":"2019-11-22","close":812.0},{"date":"2019-11-25","close":747.0},{"date":"2019-11-26","close":640.0},{"date":"2019-11-27","close":548.0},{"date":"2019-11-28","close":630.0},{"date":"2019-11-29","close":724.0},{"date":"2019-12-02","close":798.6667},{"date":"2019-12-03","close":798.6667},{"date":"2019-12-04","close":798.6667},{"date":"2019-12-05","close":893.3333},{"date":"2019-12-06","close":880.0},{"date":"2019-12-09","close":748.0},{"date":"2019-12-10","close":680.0},{"date":"2019-12-11","close":581.0},{"date":"2019-12-12","close":666.6667},{"date":"2019-12-13","close":568.0},{"date":"2019-12-16","close":532.6667},{"date":"2019-12-17","close":600.0},{"date":"2019-12-18","close":680.0},{"date":"2019-12-19","close":578.6667},{"date":"2019-12-20","close":492.6667},{"date":"2019-12-23","close":560.0},{"date":"2019-12-24","close":640.0},{"date":"2019-12-26","close":705.3333},{"date":"2019-12-27","close":705.3333},{"date":"2019-12-30","close":705.3333},{"date":"2020-01-02","close":705.3333},{"date":"2020-01-03","close":705.3333},{"date":"2020-01-06","close":600.0},{"date":"2020-01-07","close":546.6667},{"date":"2020-01-08","close":546.6667},{"date":"2020-01-09","close":546.6667},{"date":"2020-01-10","close":465.3333},{"date":"2020-01-13","close":465.3333},{"date":"2020-01-14","close":533.3333},{"date":"2020-01-15","close":613.3333},{"date":"2020-01-16","close":613.3333},{"date":"2020-01-17","close":613.3333},{"date":"2020-01-20","close":613.3333},{"date":"2020-01-21","close":613.3333},{"date":"2020-01-22","close":613.3333},{"date":"2020-01-23","close":613.3333},{"date":"2020-01-28","close":613.3333},{"date":"2020-01-29","close":700.0},{"date":"2020-01-30","close":700.0},{"date":"2020-01-31","close":600.0},{"date":"2020-02-03","close":600.0},{"date":"2020-02-04","close":533.0},{"date":"2020-02-05","close":493.0},{"date":"2020-02-06","close":565.3333},{"date":"2020-02-07","close":480.6667},{"date":"2020-02-10","close":453.0},{"date":"2020-02-11","close":386.0},{"date":"2020-02-12","close":380.0},{"date":"2020-02-13","close":432.6667},{"date":"2020-02-14","close":497.3333},{"date":"2020-02-17","close":570.6667},{"date":"2020-02-18","close":639.3333},{"date":"2020-02-19","close":639.3333},{"date":"2020-02-20","close":639.3333},{"date":"2020-02-21","close":639.3333},{"date":"2020-02-24","close":728.0},{"date":"2020-02-25","close":728.0},{"date":"2020-02-26","close":612.0},{"date":"2020-02-27","close":610.0},{"date":"2020-02-28","close":701.3333},{"date":"2020-03-02","close":597.0},{"date":"2020-03-03","close":508.0},{"date":"2020-03-04","close":432.0},{"date":"2020-03-05","close":496.6667},{"date":"2020-03-06","close":466.6667},{"date":"2020-03-09","close":466.6667},{"date":"2020-03-10","close":396.6667},{"date":"2020-03-11","close":396.6667},{"date":"2020-03-12","close":396.6667},{"date":"2020-03-13","close":373.3333},{"date":"2020-03-16","close":373.3333},{"date":"2020-03-17","close":373.3333},{"date":"2020-03-18","close":373.3333},{"date":"2020-03-19","close":317.3333},{"date":"2020-03-20","close":353.3333},{"date":"2020-03-23","close":300.6667},{"date":"2020-03-24","close":326.6667},{"date":"2020-03-25","close":326.6667},{"date":"2020-03-26","close":373.3333},{"date":"2020-03-27","close":427.3333},{"date":"2020-03-30","close":363.3333},{"date":"2020-03-31","close":412.0},{"date":"2020-04-01","close":412.0},{"date":"2020-04-02","close":350.0},{"date":"2020-04-03","close":386.6667},{"date":"2020-04-06","close":386.6667},{"date":"2020-04-07","close":386.6667},{"date":"2020-04-08","close":444.0},{"date":"2020-04-09","close":444.0},{"date":"2020-04-10","close":444.0},{"date":"2020-04-13","close":509.3333},{"date":"2020-04-14","close":509.3333},{"date":"2020-04-16","close":432.6667},{"date":"2020-04-17","close":432.6667},{"date":"2020-04-20","close":432.6667},{"date":"2020-04-21","close":432.6667},{"date":"2020-04-22","close":494.6667},{"date":"2020-04-23","close":568.0},{"date":"2020-04-24","close":532.0},{"date":"2020-04-27","close":598.6667},{"date":"2020-04-28","close":598.6667},{"date":"2020-04-29","close":598.6667},{"date":"2020-05-04","close":536.0},{"date":"2020-05-06","close":616.6667},{"date":"2020-05-07","close":524.6667},{"date":"2020-05-08","close":446.0},{"date":"2020-05-11","close":512.6667},{"date":"2020-05-12","close":440.0},{"date":"2020-05-13","close":493.3333},{"date":"2020-05-14","close":466.6667},{"date":"2020-05-15","close":520.0},{"date":"2020-05-18","close":520.0},{"date":"2020-05-19","close":587.3333},{"date":"2020-05-20","close":560.0},{"date":"2020-05-21","close":622.6667},{"date":"2020-05-22","close":686.6667},{"date":"2020-05-25","close":686.6667},{"date":"2020-05-26","close":653.0},{"date":"2020-05-27","close":653.0},{"date":"2020-05-28","close":653.0},{"date":"2020-05-29","close":726.6667},{"date":"2020-06-01","close":780.0},{"date":"2020-06-02","close":780.0},{"date":"2020-06-03","close":780.0},{"date":"2020-06-04","close":723.0},{"date":"2020-06-05","close":689.0},{"date":"2020-06-08","close":689.3333},{"date":"2020-06-09","close":689.3333},{"date":"2020-06-10","close":689.3333},{"date":"2020-06-11","close":757.3333},{"date":"2020-06-12","close":757.3333},{"date":"2020-06-15","close":642.0},{"date":"2020-06-16","close":638.0},{"date":"2020-06-17","close":638.0},{"date":"2020-06-18","close":591.0},{"date":"2020-06-19","close":503.3333},{"date":"2020-06-22","close":428.6667},{"date":"2020-06-23","close":365.3333},{"date":"2020-06-24","close":320.0},{"date":"2020-06-25","close":307.3333},{"date":"2020-06-26","close":353.3333},{"date":"2020-06-29","close":300.6667},{"date":"2020-06-30","close":297.3333},{"date":"2020-07-01","close":253.3333},{"date":"2020-07-02","close":291.3333},{"date":"2020-07-03","close":333.3333},{"date":"2020-07-06","close":333.3333},{"date":"2020-07-07","close":333.3333},{"date":"2020-07-08","close":293.3333},{"date":"2020-07-09","close":280.0},{"date":"2020-07-10","close":320.0},{"date":"2020-07-13","close":320.0},{"date":"2020-07-14","close":306.6667},{"date":"2020-07-15","close":305.3333},{"date":"2020-07-16","close":300.0},{"date":"2020-07-17","close":344.0},{"date":"2020-07-20","close":373.3333},{"date":"2020-07-21","close":406.6667},{"date":"2020-07-22","close":413.3333},{"date":"2020-07-23","close":400.0},{"date":"2020-07-24","close":422.6667},{"date":"2020-07-27","close":361.3333},{"date":"2020-07-28","close":413.3333},{"date":"2020-07-29","close":400.0},{"date":"2020-07-30","close":360.0},{"date":"2020-07-31","close":386.6667},{"date":"2020-08-03","close":444.0},{"date":"2020-08-04","close":466.6667},{"date":"2020-08-05","close":440.0},{"date":"2020-08-06","close":426.6667},{"date":"2020-08-07","close":426.6667},{"date":"2020-08-10","close":399.0},{"date":"2020-08-11","close":425.3333},{"date":"2020-08-12","close":399.3333},{"date":"2020-08-13","close":419.3333},{"date":"2020-08-14","close":366.6667},{"date":"2020-08-18","close":398.6667},{"date":"2020-08-19","close":392.6667},{"date":"2020-08-20","close":386.0},{"date":"2020-08-21","close":432.6667},{"date":"2020-08-24","close":368.0},{"date":"2020-08-25","close":348.0},{"date":"2020-08-26","close":371.3333},{"date":"2020-08-27","close":388.0},{"date":"2020-08-28","close":372.6667},{"date":"2020-08-31","close":372.6667},{"date":"2020-09-01","close":356.6667},{"date":"2020-09-02","close":400.6667},{"date":"2020-09-03","close":340.6667},{"date":"2020-09-04","close":380.0},{"date":"2020-09-07","close":380.0},{"date":"2020-09-08","close":321.3333},{"date":"2020-09-09","close":320.0},{"date":"2020-09-10","close":338.6667},{"date":"2020-09-11","close":338.0},{"date":"2020-09-14","close":311.3333},{"date":"2020-09-15","close":332.6667},{"date":"2020-09-16","close":306.6667},{"date":"2020-09-17","close":304.0},{"date":"2020-09-18","close":331.3333},{"date":"2020-09-21","close":296.6667},{"date":"2020-09-22","close":324.0},{"date":"2020-09-23","close":302.6667},{"date":"2020-09-24","close":304.0},{"date":"2020-09-25","close":319.3333},{"date":"2020-09-28","close":346.0},{"date":"2020-09-29","close":352.6667},{"date":"2020-10-05","close":310.6667},{"date":"2020-10-06","close":356.0},{"date":"2020-10-07","close":346.0},{"date":"2020-10-08","close":324.6667},{"date":"2020-10-12","close":345.3333},{"date":"2020-10-13","close":390.6667},{"date":"2020-10-14","close":440.0},{"date":"2020-10-15","close":453.3333},{"date":"2020-10-16","close":460.0},{"date":"2020-10-19","close":469.3333},{"date":"2020-10-20","close":426.6667},{"date":"2020-10-21","close":426.6667},{"date":"2020-10-22","close":453.3333},{"date":"2020-10-23","close":460.0},{"date":"2020-10-26","close":460.0},{"date":"2020-10-27","close":460.0},{"date":"2020-10-28","close":386.6667},{"date":"2020-10-29","close":400.0},{"date":"2020-10-30","close":460.0},{"date":"2020-11-02","close":473.3333},{"date":"2020-11-03","close":486.0},{"date":"2020-11-04","close":545.3333},{"date":"2020-11-05","close":556.0},{"date":"2020-11-06","close":546.0},{"date":"2020-11-09","close":470.0},{"date":"2020-11-10","close":526.0},{"date":"2020-11-11","close":532.0},{"date":"2020-11-12","close":526.6667},{"date":"2020-11-13","close":506.6667},{"date":"2020-11-16","close":546.6667},{"date":"2020-11-17","close":570.6667},{"date":"2020-11-18","close":570.6667},{"date":"2020-11-19","close":640.0},{"date":"2020-11-20","close":733.3333},{"date":"2020-11-23","close":733.3333},{"date":"2020-11-24","close":706.6667},{"date":"2020-11-25","close":706.6667},{"date":"2020-11-26","close":812.0},{"date":"2020-11-27","close":929.3333},{"date":"2020-11-30","close":1020.0},{"date":"2020-12-01","close":868.0},{"date":"2020-12-02","close":838.6667},{"date":"2020-12-03","close":942.6667},{"date":"2020-12-04","close":801.3333},{"date":"2020-12-07","close":880.0},{"date":"2020-12-08","close":865.3333},{"date":"2020-12-09","close":905.3333},{"date":"2020-12-10","close":929.3333},{"date":"2020-12-11","close":790.6667},{"date":"2020-12-14","close":790.6667},{"date":"2020-12-15","close":737.3333},{"date":"2020-12-16","close":844.0},{"date":"2020-12-17","close":838.6667},{"date":"2020-12-18","close":837.3333},{"date":"2020-12-21","close":937.3333},{"date":"2020-12-22","close":800.0},{"date":"2020-12-23","close":698.6667},{"date":"2020-12-24","close":616.6667},{"date":"2020-12-28","close":708.0},{"date":"2020-12-29","close":780.0},{"date":"2020-12-30","close":866.6667},{"date":"2021-01-04","close":866.6667},{"date":"2021-01-05","close":838.6667},{"date":"2021-01-06","close":740.0},{"date":"2021-01-07","close":656.0},{"date":"2021-01-08","close":693.3333},{"date":"2021-01-11","close":642.0},{"date":"2021-01-12","close":642.0},{"date":"2021-01-13","close":706.6667},{"date":"2021-01-14","close":800.0},{"date":"2021-01-15","close":773.0},{"date":"2021-01-18","close":680.0},{"date":"2021-01-19","close":600.6667},{"date":"2021-01-20","close":680.0},{"date":"2021-01-21","close":680.0},{"date":"2021-01-22","close":589.3333},{"date":"2021-01-25","close":660.0},{"date":"2021-01-26","close":658.6667},{"date":"2021-01-27","close":693.3333},{"date":"2021-01-28","close":648.0},{"date":"2021-01-29","close":724.0},{"date":"2021-02-01","close":724.0},{"date":"2021-02-02","close":806.6667},{"date":"2021-02-03","close":866.6667},{"date":"2021-02-04","close":960.0},{"date":"2021-02-05","close":825.3333},{"date":"2021-02-08","close":724.0},{"date":"2021-02-09","close":786.6667},{"date":"2021-02-10","close":746.6667},{"date":"2021-02-15","close":796.0},{"date":"2021-02-16","close":793.3333},{"date":"2021-02-17","close":804.0},{"date":"2021-02-18","close":878.6667},{"date":"2021-02-19","close":837.3333},{"date":"2021-02-22","close":866.6667},{"date":"2021-02-23","close":933.3333},{"date":"2021-02-24","close":865.3333},{"date":"2021-02-25","close":840.0},{"date":"2021-02-26","close":960.0},{"date":"2021-03-02","close":957.3333},{"date":"2021-03-03","close":814.6667},{"date":"2021-03-04","close":936.0},{"date":"2021-03-05","close":861.3333},{"date":"2021-03-08","close":801.3333},{"date":"2021-03-09","close":704.0},{"date":"2021-03-10","close":706.6667},{"date":"2021-03-11","close":720.0},{"date":"2021-03-12","close":617.3333},{"date":"2021-03-15","close":692.0},{"date":"2021-03-16","close":760.0},{"date":"2021-03-17","close":785.3333},{"date":"2021-03-18","close":812.0},{"date":"2021-03-19","close":798.6667},{"date":"2021-03-22","close":800.0},{"date":"2021-03-23","close":865.3333},{"date":"2021-03-24","close":862.6667},{"date":"2021-03-25","close":857.3333},{"date":"2021-03-26","close":852.0},{"date":"2021-03-29","close":860.0},{"date":"2021-03-30","close":892.0},{"date":"2021-03-31","close":932.0},{"date":"2021-04-01","close":986.6667},{"date":"2021-04-02","close":926.6667},{"date":"2021-04-05","close":908.0},{"date":"2021-04-06","close":904.0},{"date":"2021-04-07","close":904.0},{"date":"2021-04-08","close":892.0},{"date":"2021-04-09","close":865.3333},{"date":"2021-04-12","close":893.3333},{"date":"2021-04-13","close":890.6667},{"date":"2021-04-14","close":945.3333},{"date":"2021-04-15","close":906.6667},{"date":"2021-04-16","close":905.3333},{"date":"2021-04-19","close":972.0},{"date":"2021-04-20","close":958.6667},{"date":"2021-04-21","close":893.3333},{"date":"2021-04-22","close":958.6667},{"date":"2021-04-23","close":960.0},{"date":"2021-04-26","close":1006.6667},{"date":"2021-04-27","close":1017.3333},{"date":"2021-04-28","close":1090.6666},{"date":"2021-04-29","close":1089.3334},{"date":"2021-04-30","close":1088.0},{"date":"2021-05-03","close":1145.3334},{"date":"2021-05-04","close":1185.3334},{"date":"2021-05-06","close":1240.0},{"date":"2021-05-07","close":1181.3334},{"date":"2021-05-10","close":1181.3334},{"date":"2021-05-11","close":1220.0},{"date":"2021-05-12","close":1237.3334},{"date":"2021-05-13","close":1212.0},{"date":"2021-05-14","close":1212.0},{"date":"2021-05-17","close":1333.3334},{"date":"2021-05-18","close":1150.6666},{"date":"2021-05-20","close":1152.0},{"date":"2021-05-21","close":1162.6666},{"date":"2021-05-24","close":1117.3334},{"date":"2021-05-25","close":1185.3334},{"date":"2021-05-26","close":1185.3334},{"date":"2021-05-27","close":1096.0},{"date":"2021-05-28","close":1186.6666},{"date":"2021-05-31","close":1186.6666},{"date":"2021-06-01","close":1157.3334},{"date":"2021-06-02","close":1145.3334},{"date":"2021-06-03","close":994.6667},{"date":"2021-06-04","close":1133.3334},{"date":"2021-06-07","close":1173.3334},{"date":"2021-06-08","close":1048.0},{"date":"2021-06-09","close":1070.6666},{"date":"2021-06-10","close":1085.3334},{"date":"2021-06-11","close":1194.6666},{"date":"2021-06-14","close":1194.6666},{"date":"2021-06-15","close":1194.6666},{"date":"2021-06-16","close":1046.6666},{"date":"2021-06-17","close":1184.0},{"date":"2021-06-18","close":1184.0},{"date":"2021-06-21","close":1184.0},{"date":"2021-06-22","close":1184.0},{"date":"2021-06-23","close":1305.3334},{"date":"2021-06-24","close":1259.0},{"date":"2021-06-25","close":1246.6666},{"date":"2021-06-28","close":1245.3334},{"date":"2021-06-29","close":1213.3334},{"date":"2021-06-30","close":1074.6666},{"date":"2021-07-01","close":1190.6666},{"date":"2021-07-02","close":1186.6666},{"date":"2021-07-05","close":1185.3334},{"date":"2021-07-06","close":1330.6666},{"date":"2021-07-07","close":1200.0},{"date":"2021-07-08","close":1200.0},{"date":"2021-07-09","close":1330.6666},{"date":"2021-07-12","close":1332.0},{"date":"2021-07-13","close":1324.0},{"date":"2021-07-14","close":1332.0},{"date":"2021-07-15","close":1249.3334},{"date":"2021-07-16","close":1174.6666},{"date":"2021-07-19","close":1248.0},{"date":"2021-07-20","close":1189.3334},{"date":"2021-07-21","close":1237.3334},{"date":"2021-07-22","close":1236.0},{"date":"2021-07-23","close":1226.6666},{"date":"2021-07-26","close":1228.0},{"date":"2021-07-27","close":1305.3334},{"date":"2021-07-28","close":1314.6666},{"date":"2021-07-29","close":1333.3334},{"date":"2021-07-30","close":1460.0},{"date":"2021-08-02","close":1580.0},{"date":"2021-08-03","close":1646.6666},{"date":"2021-08-04","close":1720.0},{"date":"2021-08-05","close":1666.6666},{"date":"2021-08-06","close":1720.0},{"date":"2021-08-09","close":1780.0},{"date":"2021-08-10","close":1760.0},{"date":"2021-08-11","close":1760.0},{"date":"2021-08-12","close":1960.0},{"date":"2021-08-13","close":1993.3334},{"date":"2021-08-17","close":2106.6667},{"date":"2021-08-18","close":1793.3334},{"date":"2021-08-19","close":1580.0},{"date":"2021-08-20","close":1660.0},{"date":"2021-08-23","close":1600.0},{"date":"2021-08-24","close":1466.6666},{"date":"2021-08-25","close":1540.0},{"date":"2021-08-26","close":1493.3334},{"date":"2021-08-27","close":1540.0},{"date":"2021-08-30","close":1586.6666},{"date":"2021-08-31","close":1553.3334},{"date":"2021-09-01","close":1620.0},{"date":"2021-09-02","close":1560.0},{"date":"2021-09-03","close":1600.0},{"date":"2021-09-06","close":1566.6666},{"date":"2021-09-07","close":1593.3334},{"date":"2021-09-08","close":1586.6666},{"date":"2021-09-09","close":1526.6666},{"date":"2021-09-10","close":1533.3334},{"date":"2021-09-13","close":1533.3334},{"date":"2021-09-14","close":1533.3334},{"date":"2021-09-15","close":1400.0},{"date":"2021-09-16","close":1314.6666},{"date":"2021-09-17","close":1393.3334},{"date":"2021-09-23","close":1284.0},{"date":"2021-09-24","close":1290.6666},{"date":"2021-09-27","close":1302.6666},{"date":"2021-09-28","close":1400.0},{"date":"2021-09-29","close":1308.0},{"date":"2021-09-30","close":1320.0},{"date":"2021-10-01","close":1332.0},{"date":"2021-10-05","close":1278.6666},{"date":"2021-10-06","close":1332.0},{"date":"2021-10-07","close":1346.6666},{"date":"2021-10-08","close":1360.0},{"date":"2021-10-12","close":1393.3334},{"date":"2021-10-13","close":1360.0},{"date":"2021-10-14","close":1346.6666},{"date":"2021-10-15","close":1380.0},{"date":"2021-10-18","close":1393.3334},{"date":"2021-10-19","close":1533.3334},{"date":"2021-10-20","close":1606.6666},{"date":"2021-10-21","close":1600.0},{"date":"2021-10-22","close":1600.0},{"date":"2021-10-25","close":1593.3334},{"date":"2021-10-26","close":1586.6666},{"date":"2021-10-27","close":1633.3334},{"date":"2021-10-28","close":1633.3334},{"date":"2021-10-29","close":1620.0},{"date":"2021-11-01","close":1486.6666},{"date":"2021-11-02","close":1546.6666},{"date":"2021-11-03","close":1533.3334},{"date":"2021-11-04","close":1493.3334},{"date":"2021-11-05","close":1400.0},{"date":"2021-11-08","close":1400.0},{"date":"2021-11-09","close":1400.0},{"date":"2021-11-10","close":1333.3334},{"date":"2021-11-11","close":1400.0},{"date":"2021-11-12","close":1580.0},{"date":"2021-11-15","close":1573.3334},{"date":"2021-11-16","close":1580.0},{"date":"2021-11-17","close":1573.3334},{"date":"2021-11-18","close":1600.0},{"date":"2021-11-19","close":1660.0},{"date":"2021-11-22","close":1733.3334},{"date":"2021-11-23","close":1666.6666},{"date":"2021-11-24","close":1666.6666},{"date":"2021-11-25","close":1653.3334},{"date":"2021-11-26","close":1653.3334},{"date":"2021-11-29","close":1600.0},{"date":"2021-11-30","close":1600.0},{"date":"2021-12-01","close":1800.0},{"date":"2021-12-02","close":1826.6666},{"date":"2021-12-03","close":1866.6666},{"date":"2021-12-06","close":1940.0},{"date":"2021-12-07","close":2213.3333},{"date":"2021-12-08","close":2200.0},{"date":"2021-12-09","close":2266.6667},{"date":"2021-12-10","close":2200.0},{"date":"2021-12-13","close":2200.0},{"date":"2021-12-14","close":1933.3334},{"date":"2021-12-15","close":2126.6667},{"date":"2021-12-16","close":2433.3333},{"date":"2021-12-17","close":2633.3333},{"date":"2021-12-20","close":2666.6667},{"date":"2021-12-21","close":2600.0},{"date":"2021-12-22","close":2626.6667},{"date":"2021-12-23","close":2786.6667},{"date":"2021-12-24","close":2666.6667},{"date":"2021-12-27","close":2600.0},{"date":"2021-12-28","close":2586.6667},{"date":"2021-12-29","close":2613.3333},{"date":"2021-12-30","close":2600.0},{"date":"2022-01-03","close":2507.0},{"date":"2022-01-04","close":2506.6667},{"date":"2022-01-05","close":2500.0},{"date":"2022-01-06","close":2466.6667},{"date":"2022-01-07","close":2653.3333},{"date":"2022-01-10","close":2600.0},{"date":"2022-01-11","close":2580.0},{"date":"2022-01-12","close":2593.3333},{"date":"2022-01-13","close":2586.6667},{"date":"2022-01-14","close":2586.6667},{"date":"2022-01-17","close":2593.3333},{"date":"2022-01-18","close":2600.0},{"date":"2022-01-19","close":2586.6667},{"date":"2022-01-20","close":2600.0},{"date":"2022-01-21","close":2646.6667},{"date":"2022-01-24","close":2566.6667},{"date":"2022-01-25","close":2566.6667},{"date":"2022-01-26","close":2401.0},{"date":"2022-01-27","close":2393.3333},{"date":"2022-01-28","close":2193.3333},{"date":"2022-02-03","close":2380.0},{"date":"2022-02-04","close":2366.6667},{"date":"2022-02-07","close":2340.0},{"date":"2022-02-08","close":2267.0},{"date":"2022-02-09","close":2207.0},{"date":"2022-02-10","close":2200.0},{"date":"2022-02-11","close":2213.3333},{"date":"2022-02-14","close":2253.3333},{"date":"2022-02-15","close":2253.3333},{"date":"2022-02-16","close":2240.0},{"date":"2022-02-17","close":2240.0},{"date":"2022-02-18","close":2246.6667},{"date":"2022-02-21","close":2200.0},{"date":"2022-02-22","close":2200.0},{"date":"2022-02-23","close":2200.0},{"date":"2022-02-24","close":2173.3333},{"date":"2022-02-25","close":2193.3333},{"date":"2022-02-28","close":2193.3333},{"date":"2022-03-02","close":2240.0},{"date":"2022-03-03","close":2206.6667},{"date":"2022-03-04","close":2206.6667},{"date":"2022-03-07","close":2140.0},{"date":"2022-03-08","close":2113.3333},{"date":"2022-03-10","close":2113.3333},{"date":"2022-03-11","close":1800.0},{"date":"2022-03-14","close":1800.0},{"date":"2022-03-15","close":1800.0},{"date":"2022-03-16","close":1800.0},{"date":"2022-03-17","close":2260.0},{"date":"2022-03-18","close":2593.3333},{"date":"2022-03-21","close":2593.3333},{"date":"2022-03-22","close":2646.6667},{"date":"2022-03-23","close":2600.0},{"date":"2022-03-24","close":2533.3333},{"date":"2022-03-25","close":2513.3333},{"date":"2022-03-28","close":2693.3333},{"date":"2022-03-29","close":2646.6667},{"date":"2022-03-30","close":2700.0},{"date":"2022-03-31","close":2706.6667},{"date":"2022-04-01","close":2713.3333},{"date":"2022-04-04","close":2720.0},{"date":"2022-04-05","close":2693.3333},{"date":"2022-04-06","close":2693.3333},{"date":"2022-04-07","close":2786.6667},{"date":"2022-04-08","close":2786.6667},{"date":"2022-04-11","close":2773.3333},{"date":"2022-04-12","close":2773.3333},{"date":"2022-04-13","close":2840.0},{"date":"2022-04-14","close":2866.6667},{"date":"2022-04-15","close":2780.0},{"date":"2022-04-18","close":2620.0},{"date":"2022-04-19","close":2680.0},{"date":"2022-04-20","close":2693.3333},{"date":"2022-04-21","close":2646.6667},{"date":"2022-04-22","close":2640.0},{"date":"2022-04-25","close":2660.0},{"date":"2022-04-26","close":2653.3333},{"date":"2022-04-27","close":2660.0},{"date":"2022-04-28","close":2653.3333},{"date":"2022-04-29","close":2660.0},{"date":"2022-05-02","close":2653.3333},{"date":"2022-05-03","close":2646.6667},{"date":"2022-05-04","close":2453.3333},{"date":"2022-05-06","close":2546.6667},{"date":"2022-05-09","close":2481.0},{"date":"2022-05-10","close":2780.0},{"date":"2022-05-11","close":2773.3333},{"date":"2022-05-12","close":2773.3333},{"date":"2022-05-13","close":2720.0},{"date":"2022-05-16","close":2793.3333},{"date":"2022-05-17","close":2740.0},{"date":"2022-05-18","close":2720.0},{"date":"2022-05-19","close":2573.3333},{"date":"2022-05-20","close":2526.6667},{"date":"2022-05-23","close":2526.6667},{"date":"2022-05-24","close":2500.0},{"date":"2022-05-25","close":2520.0},{"date":"2022-05-26","close":2586.6667},{"date":"2022-05-27","close":2586.6667},{"date":"2022-05-30","close":2580.0},{"date":"2022-05-31","close":2573.3333},{"date":"2022-06-02","close":2586.6667},{"date":"2022-06-03","close":2560.0},{"date":"2022-06-07","close":2446.6667},{"date":"2022-06-08","close":2466.6667},{"date":"2022-06-09","close":2466.6667},{"date":"2022-06-10","close":2593.3333},{"date":"2022-06-13","close":2560.0},{"date":"2022-06-14","close":2540.0},{"date":"2022-06-15","close":2540.0},{"date":"2022-06-16","close":2373.3333},{"date":"2022-06-17","close":2560.0},{"date":"2022-06-20","close":2386.6667},{"date":"2022-06-21","close":2326.6667},{"date":"2022-06-22","close":2166.6667},{"date":"2022-06-23","close":1906.6666},{"date":"2022-06-24","close":1913.3334},{"date":"2022-06-27","close":2193.3333},{"date":"2022-06-28","close":2460.0},{"date":"2022-06-29","close":2333.3333},{"date":"2022-06-30","close":2466.6667},{"date":"2022-07-01","close":2393.3333},{"date":"2022-07-04","close":2460.0},{"date":"2022-07-05","close":2520.0},{"date":"2022-07-06","close":2486.6667},{"date":"2022-07-07","close":2493.3333},{"date":"2022-07-08","close":2526.6667},{"date":"2022-07-11","close":2480.0},{"date":"2022-07-12","close":2446.6667},{"date":"2022-07-13","close":2593.3333},{"date":"2022-07-14","close":2653.3333},{"date":"2022-07-15","close":2666.6667},{"date":"2022-07-18","close":2613.3333},{"date":"2022-07-19","close":2640.0},{"date":"2022-07-20","close":2786.6667},{"date":"2022-07-21","close":2793.3333},{"date":"2022-07-22","close":2826.6667},{"date":"2022-07-25","close":2666.6667},{"date":"2022-07-26","close":2533.3333},{"date":"2022-07-27","close":2800.0},{"date":"2022-07-28","close":2566.6667},{"date":"2022-07-29","close":2513.3333},{"date":"2022-08-01","close":2593.3333},{"date":"2022-08-02","close":2620.0},{"date":"2022-08-03","close":2573.3333},{"date":"2022-08-04","close":2620.0},{"date":"2022-08-05","close":2600.0},{"date":"2022-08-08","close":2800.0},{"date":"2022-08-09","close":2653.3333},{"date":"2022-08-10","close":2720.0},{"date":"2022-08-11","close":2653.3333},{"date":"2022-08-12","close":2666.6667},{"date":"2022-08-16","close":2660.0},{"date":"2022-08-17","close":2653.3333},{"date":"2022-08-18","close":2373.3333},{"date":"2022-08-19","close":2380.0},{"date":"2022-08-22","close":2333.3333},{"date":"2022-08-23","close":2306.6667},{"date":"2022-08-24","close":2426.6667},{"date":"2022-08-25","close":2446.6667},{"date":"2022-08-26","close":2400.0},{"date":"2022-08-29","close":2466.6667},{"date":"2022-08-30","close":2433.3333},{"date":"2022-08-31","close":2326.6667},{"date":"2022-09-01","close":2366.6667},{"date":"2022-09-02","close":2393.3333},{"date":"2022-09-05","close":2120.0},{"date":"2022-09-06","close":2193.3333},{"date":"2022-09-07","close":2133.3333},{"date":"2022-09-08","close":2186.6667},{"date":"2022-09-13","close":2340.0},{"date":"2022-09-14","close":2293.3333},{"date":"2022-09-15","close":2400.0},{"date":"2022-09-16","close":2373.3333},{"date":"2022-09-19","close":2386.6667},{"date":"2022-09-20","close":2400.0},{"date":"2022-09-21","close":2400.0},{"date":"2022-09-22","close":2353.3333},{"date":"2022-09-23","close":2533.3333},{"date":"2022-09-26","close":2200.0},{"date":"2022-09-27","close":2313.3333},{"date":"2022-09-28","close":2186.6667},{"date":"2022-09-29","close":2186.6667},{"date":"2022-09-30","close":2213.3333},{"date":"2022-10-04","close":2313.3333},{"date":"2022-10-05","close":2600.0},{"date":"2022-10-06","close":2466.6667},{"date":"2022-10-07","close":2440.0},{"date":"2022-10-11","close":2400.0},{"date":"2022-10-12","close":2213.3333},{"date":"2022-10-13","close":2320.0},{"date":"2022-10-14","close":2186.6667},{"date":"2022-10-17","close":2373.3333},{"date":"2022-10-18","close":2346.6667},{"date":"2022-10-19","close":2214.0},{"date":"2022-10-20","close":2366.6667},{"date":"2022-10-21","close":2314.0},{"date":"2022-10-24","close":2400.0},{"date":"2022-10-25","close":2286.6667},{"date":"2022-10-26","close":2386.6667},{"date":"2022-10-27","close":2386.6667},{"date":"2022-10-28","close":2386.6667},{"date":"2022-10-31","close":2386.6667},{"date":"2022-11-01","close":2366.6667},{"date":"2022-11-02","close":2366.6667},{"date":"2022-11-03","close":2253.3333},{"date":"2022-11-04","close":2306.6667},{"date":"2022-11-07","close":2300.0},{"date":"2022-11-08","close":2300.0},{"date":"2022-11-09","close":2300.0},{"date":"2022-11-10","close":2306.6667},{"date":"2022-11-11","close":2306.6667},{"date":"2022-11-14","close":2026.6666},{"date":"2022-11-15","close":1973.3334},{"date":"2022-11-16","close":2020.0},{"date":"2022-11-17","close":2213.3333},{"date":"2022-11-18","close":2053.3333},{"date":"2022-11-21","close":2186.6667},{"date":"2022-11-22","close":2026.6666},{"date":"2022-11-23","close":2180.0},{"date":"2022-11-24","close":2253.3333},{"date":"2022-11-25","close":2200.0},{"date":"2022-11-28","close":2020.0},{"date":"2022-11-29","close":2186.6667},{"date":"2022-11-30","close":2193.3333},{"date":"2022-12-01","close":2140.0},{"date":"2022-12-02","close":2233.3333},{"date":"2022-12-05","close":2173.3333},{"date":"2022-12-06","close":2033.3334},{"date":"2022-12-07","close":2106.6667},{"date":"2022-12-08","close":2000.0},{"date":"2022-12-09","close":2126.6667},{"date":"2022-12-12","close":1920.0},{"date":"2022-12-13","close":1946.6666},{"date":"2022-12-14","close":1753.3334},{"date":"2022-12-15","close":1886.6666},{"date":"2022-12-16","close":1606.6666},{"date":"2022-12-19","close":1626.6666},{"date":"2022-12-20","close":1726.6666},{"date":"2022-12-21","close":1600.0},{"date":"2022-12-22","close":1580.0},{"date":"2022-12-23","close":1553.3334},{"date":"2022-12-26","close":1506.6666},{"date":"2022-12-27","close":1726.6666},{"date":"2022-12-28","close":1913.3334},{"date":"2022-12-29","close":1926.6666},{"date":"2023-01-02","close":2080.0},{"date":"2023-01-03","close":2066.6667},{"date":"2023-01-04","close":1920.0},{"date":"2023-01-05","close":2073.3333},{"date":"2023-01-06","close":2013.3334},{"date":"2023-01-09","close":2126.6667},{"date":"2023-01-10","close":2133.3333},{"date":"2023-01-11","close":2113.3333},{"date":"2023-01-12","close":2040.0},{"date":"2023-01-13","close":2046.6666},{"date":"2023-01-16","close":2040.0},{"date":"2023-01-17","close":1840.0},{"date":"2023-01-18","close":2026.6666},{"date":"2023-01-19","close":1946.6666},{"date":"2023-01-20","close":1833.3334},{"date":"2023-01-25","close":1826.6666},{"date":"2023-01-26","close":1996.0},{"date":"2023-01-27","close":1985.3334},{"date":"2023-01-30","close":1986.6666},{"date":"2023-01-31","close":1985.3334},{"date":"2023-02-01","close":1992.0},{"date":"2023-02-02","close":1997.3334},{"date":"2023-02-03","close":2000.0},{"date":"2023-02-06","close":1955.0},{"date":"2023-02-07","close":1904.0},{"date":"2023-02-08","close":1832.0},{"date":"2023-02-09","close":1640.0},{"date":"2023-02-10","close":1658.6666},{"date":"2023-02-13","close":1746.6666},{"date":"2023-02-14","close":1973.3334},{"date":"2023-02-15","close":1886.6666},{"date":"2023-02-16","close":1642.6666},{"date":"2023-02-17","close":1529.3334},{"date":"2023-02-20","close":1621.3334},{"date":"2023-02-21","close":1620.0},{"date":"2023-02-22","close":1488.0},{"date":"2023-02-23","close":1333.3334},{"date":"2023-02-24","close":1366.6666},{"date":"2023-02-27","close":1501.3334},{"date":"2023-02-28","close":1466.6666},{"date":"2023-03-02","close":1412.0},{"date":"2023-03-03","close":1598.6666},{"date":"2023-03-06","close":1613.3334},{"date":"2023-03-07","close":1678.6666},{"date":"2023-03-08","close":1673.3334},{"date":"2023-03-09","close":1673.3334},{"date":"2023-03-10","close":1658.6666},{"date":"2023-03-13","close":1658.6666},{"date":"2023-03-14","close":1658.6666},{"date":"2023-03-15","close":1652.0},{"date":"2023-03-16","close":1653.3334},{"date":"2023-03-17","close":1652.0},{"date":"2023-03-20","close":1653.3334},{"date":"2023-03-21","close":1660.0},{"date":"2023-03-22","close":1665.3334},{"date":"2023-03-23","close":1785.3334},{"date":"2023-03-24","close":1780.0},{"date":"2023-03-27","close":1820.0},{"date":"2023-03-28","close":1986.6666},{"date":"2023-03-29","close":2050.6667},{"date":"2023-03-30","close":2172.0},{"date":"2023-03-31","close":2238.6667},{"date":"2023-04-03","close":2280.0},{"date":"2023-04-04","close":2316.0},{"date":"2023-04-05","close":2293.3333},{"date":"2023-04-06","close":2293.3333},{"date":"2023-04-07","close":2305.3333},{"date":"2023-04-10","close":2321.3333},{"date":"2023-04-11","close":2449.3333},{"date":"2023-04-12","close":2313.3333},{"date":"2023-04-13","close":2392.0},{"date":"2023-04-14","close":2430.6667},{"date":"2023-04-17","close":2332.0},{"date":"2023-04-18","close":2390.6667},{"date":"2023-04-19","close":2389.3333},{"date":"2023-04-20","close":2426.6667},{"date":"2023-04-21","close":2334.6667},{"date":"2023-04-24","close":2388.0},{"date":"2023-04-25","close":2453.3333},{"date":"2023-04-26","close":2506.6667},{"date":"2023-04-27","close":2417.3333},{"date":"2023-04-28","close":2529.3333},{"date":"2023-05-02","close":2860.0},{"date":"2023-05-03","close":2953.3333},{"date":"2023-05-04","close":3126.6667},{"date":"2023-05-08","close":3286.6667},{"date":"2023-05-09","close":3426.6667},{"date":"2023-05-10","close":3400.0},{"date":"2023-05-11","close":3400.0},{"date":"2023-05-12","close":3400.0},{"date":"2023-05-15","close":3326.6667},{"date":"2023-05-16","close":3380.0},{"date":"2023-05-17","close":3366.6667},{"date":"2023-05-18","close":3320.0},{"date":"2023-05-19","close":3233.3333},{"date":"2023-05-22","close":3220.0},{"date":"2023-05-23","close":3273.3333},{"date":"2023-05-24","close":3213.3333},{"date":"2023-05-25","close":3173.3333},{"date":"2023-05-26","close":3180.0},{"date":"2023-05-30","close":3068.0},{"date":"2023-05-31","close":2933.3333},{"date":"2023-06-01","close":3120.0},{"date":"2023-06-02","close":3213.3333},{"date":"2023-06-05","close":3213.3333},{"date":"2023-06-07","close":3106.6667},{"date":"2023-06-08","close":3106.6667},{"date":"2023-06-09","close":2993.3333},{"date":"2023-06-12","close":2986.6667},{"date":"2023-06-13","close":3006.6667},{"date":"2023-06-14","close":2986.6667},{"date":"2023-06-15","close":3000.0},{"date":"2023-06-16","close":2993.3333},{"date":"2023-06-19","close":2980.0},{"date":"2023-06-20","close":2933.3333},{"date":"2023-06-21","close":2933.3333},{"date":"2023-06-22","close":3026.6667},{"date":"2023-06-23","close":3040.0},{"date":"2023-06-26","close":2693.3333},{"date":"2023-06-27","close":2920.0},{"date":"2023-06-28","close":2933.3333},{"date":"2023-06-29","close":3206.6667},{"date":"2023-06-30","close":3200.0},{"date":"2023-07-03","close":3406.6667},{"date":"2023-07-04","close":3286.6667},{"date":"2023-07-05","close":3266.6667},{"date":"2023-07-06","close":3240.0},{"date":"2023-07-07","close":3320.0},{"date":"2023-07-10","close":3440.0},{"date":"2023-07-11","close":3653.3333},{"date":"2023-07-12","close":4200.0},{"date":"2023-07-13","close":4333.3335},{"date":"2023-07-14","close":4326.6665},{"date":"2023-07-17","close":4800.0},{"date":"2023-07-18","close":4813.3335},{"date":"2023-07-19","close":4886.6665},{"date":"2023-07-20","close":4933.3335},{"date":"2023-07-21","close":4813.3335},{"date":"2023-07-24","close":5220.0},{"date":"2023-07-25","close":5360.0},{"date":"2023-07-26","close":4913.3335},{"date":"2023-07-27","close":4360.0},{"date":"2023-07-28","close":4246.6665},{"date":"2023-07-31","close":4180.0},{"date":"2023-08-01","close":4306.6665},{"date":"2023-08-02","close":4520.0},{"date":"2023-08-03","close":4266.6665},{"date":"2023-08-04","close":4173.3335},{"date":"2023-08-07","close":4066.6667},{"date":"2023-08-08","close":3733.3333},{"date":"2023-08-09","close":3800.0},{"date":"2023-08-10","close":3880.0},{"date":"2023-08-11","close":4000.0},{"date":"2023-08-14","close":4393.3335},{"date":"2023-08-16","close":4300.0},{"date":"2023-08-17","close":3513.3333},{"date":"2023-08-18","close":3106.6667},{"date":"2023-08-21","close":2706.6667},{"date":"2023-08-22","close":2680.0},{"date":"2023-08-23","close":2530.6667},{"date":"2023-08-24","close":2428.0},{"date":"2023-08-25","close":2346.6667},{"date":"2023-08-28","close":2566.6667},{"date":"2023-08-29","close":2680.0},{"date":"2023-08-30","close":2602.6667},{"date":"2023-08-31","close":2546.6667},{"date":"2023-09-01","close":2477.3333},{"date":"2023-09-04","close":2464.0},{"date":"2023-09-05","close":2561.3333},{"date":"2023-09-06","close":2558.6667},{"date":"2023-09-07","close":2498.6667},{"date":"2023-09-08","close":2528.0},{"date":"2023-09-11","close":2576.0},{"date":"2023-09-12","close":2613.3333},{"date":"2023-09-13","close":2592.0},{"date":"2023-09-14","close":2706.6667},{"date":"2023-09-15","close":2706.6667},{"date":"2023-09-18","close":2806.6667},{"date":"2023-09-19","close":2656.0},{"date":"2023-09-20","close":2646.6667},{"date":"2023-09-21","close":2517.3333},{"date":"2023-09-22","close":2525.3333},{"date":"2023-09-25","close":2389.3333},{"date":"2023-09-26","close":2270.6667},{"date":"2023-09-27","close":2260.0},{"date":"2023-10-04","close":2220.0},{"date":"2023-10-05","close":2160.0},{"date":"2023-10-06","close":2228.0},{"date":"2023-10-10","close":2080.0},{"date":"2023-10-11","close":2116.0},{"date":"2023-10-12","close":2125.3333},{"date":"2023-10-13","close":2074.6667},{"date":"2023-10-16","close":1945.3334},{"date":"2023-10-17","close":1938.6666},{"date":"2023-10-18","close":1938.6666},{"date":"2023-10-19","close":1885.3334},{"date":"2023-10-20","close":1820.0},{"date":"2023-10-23","close":1801.3334},{"date":"2023-10-24","close":1856.0},{"date":"2023-10-25","close":1830.6666},{"date":"2023-10-26","close":1772.0},{"date":"2023-10-27","close":1718.6666},{"date":"2023-10-30","close":1713.3334},{"date":"2023-10-31","close":1701.3334},{"date":"2023-11-01","close":1745.3334},{"date":"2023-11-02","close":1806.6666},{"date":"2023-11-03","close":1988.0},{"date":"2023-11-06","close":2085.3333},{"date":"2023-11-07","close":1912.0},{"date":"2023-11-08","close":2101.3333},{"date":"2023-11-09","close":2093.3333},{"date":"2023-11-10","close":2093.3333},{"date":"2023-11-13","close":2016.0},{"date":"2023-11-14","close":2021.3334},{"date":"2023-11-15","close":2012.0},{"date":"2023-11-16","close":1992.0},{"date":"2023-11-17","close":2146.6667},{"date":"2023-11-20","close":2289.3333},{"date":"2023-11-21","close":2260.0},{"date":"2023-11-22","close":2298.6667},{"date":"2023-11-23","close":2213.3333},{"date":"2023-11-24","close":2220.0},{"date":"2023-11-27","close":2118.6667},{"date":"2023-11-28","close":2009.3334},{"date":"2023-11-29","close":2000.0},{"date":"2023-11-30","close":1918.6666},{"date":"2023-12-01","close":1941.3334},{"date":"2023-12-04","close":1890.6666},{"date":"2023-12-05","close":1846.6666},{"date":"2023-12-06","close":1973.3334},{"date":"2023-12-07","close":1989.3334},{"date":"2023-12-08","close":1993.3334},{"date":"2023-12-11","close":1920.0},{"date":"2023-12-12","close":1810.6666},{"date":"2023-12-13","close":1694.6666},{"date":"2023-12-14","close":1646.6666},{"date":"2023-12-15","close":1673.3334},{"date":"2023-12-18","close":1721.3334},{"date":"2023-12-19","close":1717.3334},{"date":"2023-12-20","close":1688.0},{"date":"2023-12-21","close":1864.0},{"date":"2023-12-22","close":1834.6666},{"date":"2023-12-26","close":1862.6666},{"date":"2023-12-27","close":1860.0},{"date":"2023-12-28","close":1842.6666},{"date":"2024-01-02","close":1861.3334},{"date":"2024-01-03","close":1926.6666},{"date":"2024-01-04","close":1830.6666},{"date":"2024-01-05","close":1942.6666},{"date":"2024-01-08","close":2033.3334},{"date":"2024-01-09","close":2033.3334},{"date":"2024-01-10","close":2025.3334},{"date":"2024-01-11","close":2000.0},{"date":"2024-01-12","close":1916.0},{"date":"2024-01-15","close":1865.3334},{"date":"2024-01-16","close":1792.0},{"date":"2024-01-17","close":2120.0},{"date":"2024-01-18","close":2230.6667},{"date":"2024-01-19","close":2258.6667},{"date":"2024-01-22","close":2280.0},{"date":"2024-01-23","close":2238.6667},{"date":"2024-01-24","close":2126.6667},{"date":"2024-01-25","close":2101.3333},{"date":"2024-01-26","close":2170.6667},{"date":"2024-01-29","close":2169.3333},{"date":"2024-01-30","close":2028.0},{"date":"2024-01-31","close":1954.6666},{"date":"2024-02-01","close":1965.3334},{"date":"2024-02-02","close":1986.6666},{"date":"2024-02-05","close":2000.0},{"date":"2024-02-06","close":2130.6667},{"date":"2024-02-07","close":2333.3333},{"date":"2024-02-08","close":2225.3333},{"date":"2024-02-13","close":2189.3333},{"date":"2024-02-14","close":2156.0},{"date":"2024-02-15","close":2132.0},{"date":"2024-02-16","close":2204.0},{"date":"2024-02-19","close":2141.3333},{"date":"2024-02-20","close":2173.3333},{"date":"2024-02-21","close":2162.6667},{"date":"2024-02-22","close":2162.6667},{"date":"2024-02-23","close":2180.0},{"date":"2024-02-26","close":2144.0},{"date":"2024-02-27","close":2116.0},{"date":"2024-02-28","close":2126.6667},{"date":"2024-02-29","close":2186.6667},{"date":"2024-03-04","close":2158.6667},{"date":"2024-03-05","close":2100.0},{"date":"2024-03-06","close":2104.0},{"date":"2024-03-07","close":2053.3333},{"date":"2024-03-08","close":2169.3333},{"date":"2024-03-11","close":2333.3333},{"date":"2024-03-12","close":2252.0},{"date":"2024-03-13","close":2197.3333},{"date":"2024-03-14","close":2466.6667},{"date":"2024-03-15","close":2452.0},{"date":"2024-03-18","close":2404.0},{"date":"2024-03-19","close":2345.3333},{"date":"2024-03-20","close":2286.6667},{"date":"2024-03-21","close":2305.3333},{"date":"2024-03-22","close":2308.0},{"date":"2024-03-25","close":2290.6667},{"date":"2024-03-26","close":2313.3333},{"date":"2024-03-27","close":2296.0},{"date":"2024-03-28","close":2353.3333},{"date":"2024-03-29","close":2265.3333},{"date":"2024-04-01","close":2332.0},{"date":"2024-04-02","close":2346.6667},{"date":"2024-04-03","close":2348.0},{"date":"2024-04-04","close":2226.6667},{"date":"2024-04-05","close":2241.3333},{"date":"2024-04-08","close":2120.0},{"date":"2024-04-09","close":2117.3333},{"date":"2024-04-11","close":2112.0},{"date":"2024-04-12","close":2105.3333},{"date":"2024-04-15","close":2024.0},{"date":"2024-04-16","close":2112.0},{"date":"2024-04-17","close":2082.6667},{"date":"2024-04-18","close":2084.0},{"date":"2024-04-19","close":2089.3333},{"date":"2024-04-22","close":2076.0},{"date":"2024-04-23","close":2062.6667},{"date":"2024-04-24","close":2062.6667},{"date":"2024-04-25","close":2033.3334},{"date":"2024-04-26","close":2032.0},{"date":"2024-04-29","close":1986.6666},{"date":"2024-04-30","close":1986.6666},{"date":"2024-05-02","close":1976.0},{"date":"2024-05-03","close":2177.3333},{"date":"2024-05-07","close":2150.6667},{"date":"2024-05-08","close":2122.6667},{"date":"2024-05-09","close":2130.6667},{"date":"2024-05-10","close":2112.0},{"date":"2024-05-13","close":2009.3334},{"date":"2024-05-14","close":2018.6666},{"date":"2024-05-16","close":2021.3334},{"date":"2024-05-17","close":2025.3334},{"date":"2024-05-20","close":2006.6666},{"date":"2024-05-21","close":1989.3334},{"date":"2024-05-22","close":1977.3334},{"date":"2024-05-23","close":1977.3334},{"date":"2024-05-24","close":1984.0},{"date":"2024-05-27","close":2005.3334},{"date":"2024-05-28","close":2005.3334},{"date":"2024-05-29","close":1973.3334},{"date":"2024-05-30","close":1973.3334},{"date":"2024-05-31","close":1980.0},{"date":"2024-06-03","close":1980.0},{"date":"2024-06-04","close":1949.3334},{"date":"2024-06-05","close":1949.3334},{"date":"2024-06-07","close":1917.3334},{"date":"2024-06-10","close":1937.3334},{"date":"2024-06-11","close":1930.6666},{"date":"2024-06-12","close":1909.3334},{"date":"2024-06-13","close":1886.6666},{"date":"2024-06-14","close":1881.3334},{"date":"2024-06-17","close":1885.3334},{"date":"2024-06-18","close":1901.3334},{"date":"2024-06-19","close":1973.3334},{"date":"2024-06-20","close":1904.0},{"date":"2024-06-21","close":1870.6666},{"date":"2024-06-24","close":1774.6666},{"date":"2024-06-25","close":1745.3334},{"date":"2024-06-26","close":1724.0},{"date":"2024-06-27","close":1780.0},{"date":"2024-06-28","close":1778.6666},{"date":"2024-07-01","close":1773.3334},{"date":"2024-07-02","close":1713.3334},{"date":"2024-07-03","close":1668.0},{"date":"2024-07-04","close":1616.0},{"date":"2024-07-05","close":1608.0},{"date":"2024-07-08","close":1610.6666},{"date":"2024-07-09","close":1624.0},{"date":"2024-07-10","close":1628.0},{"date":"2024-07-11","close":1724.0},{"date":"2024-07-12","close":1786.6666},{"date":"2024-07-15","close":1760.0},{"date":"2024-07-16","close":1778.6666},{"date":"2024-07-17","close":1794.6666},{"date":"2024-07-18","close":1804.0},{"date":"2024-07-19","close":1825.3334},{"date":"2024-07-22","close":1825.3334},{"date":"2024-07-23","close":1836.0},{"date":"2024-07-24","close":1832.0},{"date":"2024-07-25","close":1832.0},{"date":"2024-07-26","close":1833.3334},{"date":"2024-07-29","close":1846.6666},{"date":"2024-07-30","close":1813.3334},{"date":"2024-07-31","close":1808.0},{"date":"2024-08-01","close":1820.0},{"date":"2024-08-02","close":1820.0},{"date":"2024-08-05","close":1714.6666},{"date":"2024-08-06","close":1738.6666},{"date":"2024-08-07","close":1768.0},{"date":"2024-08-08","close":1745.3334},{"date":"2024-08-09","close":1865.3334},{"date":"2024-08-12","close":1868.0},{"date":"2024-08-13","close":1878.6666},{"date":"2024-08-14","close":1906.6666},{"date":"2024-08-16","close":1760.0},{"date":"2024-08-19","close":1690.6666},{"date":"2024-08-20","close":1645.3334},{"date":"2024-08-21","close":1608.0},{"date":"2024-08-22","close":1522.6666},{"date":"2024-08-23","close":1522.6666},{"date":"2024-08-26","close":1566.6666},{"date":"2024-08-27","close":1566.6666},{"date":"2024-08-28","close":1594.6666},{"date":"2024-08-29","close":1573.3334},{"date":"2024-08-30","close":1496.0},{"date":"2024-09-02","close":1484.0},{"date":"2024-09-03","close":1520.0},{"date":"2024-09-04","close":1520.0},{"date":"2024-09-05","close":1493.3334},{"date":"2024-09-06","close":1626.6666},{"date":"2024-09-09","close":1600.0},{"date":"2024-09-10","close":1597.3334},{"date":"2024-09-11","close":1640.0},{"date":"2024-09-12","close":1734.6666},{"date":"2024-09-13","close":1814.6666},{"date":"2024-09-19","close":1753.3334},{"date":"2024-09-20","close":1902.6666},{"date":"2024-09-23","close":1866.6666},{"date":"2024-09-24","close":1944.0},{"date":"2024-09-25","close":1852.0},{"date":"2024-09-26","close":2400.0},{"date":"2024-09-27","close":2813.3333},{"date":"2024-09-30","close":2700.0},{"date":"2024-10-02","close":2926.6667},{"date":"2024-10-04","close":2993.3333},{"date":"2024-10-07","close":3060.0},{"date":"2024-10-08","close":3253.3333},{"date":"2024-10-10","close":3480.0},{"date":"2024-10-11","close":3560.0},{"date":"2024-10-14","close":3453.3333},{"date":"2024-10-15","close":3400.0},{"date":"2024-10-16","close":3393.3333},{"date":"2024-10-17","close":3073.3333},{"date":"2024-10-18","close":3266.6667},{"date":"2024-10-21","close":3520.0},{"date":"2024-10-22","close":3500.0},{"date":"2024-10-23","close":3373.3333},{"date":"2024-10-24","close":3346.6667},{"date":"2024-10-25","close":3273.3333},{"date":"2024-10-28","close":3233.3333},{"date":"2024-10-29","close":3160.0},{"date":"2024-10-30","close":3286.6667},{"date":"2024-10-31","close":3233.3333},{"date":"2024-11-01","close":3066.6667},{"date":"2024-11-04","close":3560.0},{"date":"2024-11-05","close":3600.0},{"date":"2024-11-06","close":3580.0},{"date":"2024-11-07","close":3580.0},{"date":"2024-11-08","close":3813.3333},{"date":"2024-11-11","close":4180.0},{"date":"2024-11-12","close":3760.0},{"date":"2024-11-13","close":3766.6667},{"date":"2024-11-14","close":3626.6667},{"date":"2024-11-15","close":3440.0},{"date":"2024-11-18","close":3366.6667},{"date":"2024-11-19","close":3220.0},{"date":"2024-11-20","close":3213.3333},{"date":"2024-11-21","close":3140.0},{"date":"2024-11-22","close":3066.6667},{"date":"2024-11-25","close":3033.3333},{"date":"2024-11-26","close":3193.3333},{"date":"2024-11-27","close":3486.6667},{"date":"2024-11-28","close":3506.6667},{"date":"2024-11-29","close":3420.0},{"date":"2024-12-02","close":3266.6667},{"date":"2024-12-03","close":3300.0},{"date":"2024-12-04","close":3306.6667},{"date":"2024-12-05","close":3533.3333},{"date":"2024-12-06","close":3520.0},{"date":"2024-12-09","close":3333.3333},{"date":"2024-12-10","close":3333.3333},{"date":"2024-12-11","close":3246.6667},{"date":"2024-12-12","close":3253.3333},{"date":"2024-12-13","close":3386.6667},{"date":"2024-12-16","close":3226.6667},{"date":"2024-12-17","close":3226.6667},{"date":"2024-12-18","close":3180.0},{"date":"2024-12-19","close":3226.6667},{"date":"2024-12-20","close":3253.3333},{"date":"2024-12-23","close":3113.3333},{"date":"2024-12-24","close":3200.0},{"date":"2024-12-26","close":3153.3333},{"date":"2024-12-27","close":2966.6667},{"date":"2024-12-30","close":3033.3333},{"date":"2025-01-02","close":3173.3333},{"date":"2025-01-03","close":2880.0},{"date":"2025-01-06","close":2880.0},{"date":"2025-01-07","close":2880.0},{"date":"2025-01-08","close":2880.0},{"date":"2025-01-09","close":2880.0},{"date":"2025-01-10","close":2880.0},{"date":"2025-01-13","close":2880.0},{"date":"2025-01-14","close":2880.0},{"date":"2025-01-15","close":2880.0},{"date":"2025-01-16","close":2880.0},{"date":"2025-01-17","close":2880.0},{"date":"2025-01-20","close":2880.0},{"date":"2025-01-21","close":2880.0},{"date":"2025-01-22","close":2880.0},{"date":"2025-01-23","close":2880.0},{"date":"2025-01-24","close":3433.3333},{"date":"2025-01-31","close":3545.0},{"date":"2025-02-03","close":3355.0},{"date":"2025-02-04","close":3000.0},{"date":"2025-02-05","close":3175.0},{"date":"2025-02-06","close":3480.0},{"date":"2025-02-07","close":3575.0},{"date":"2025-02-10","close":3790.0},{"date":"2025-02-11","close":4510.0},{"date":"2025-02-12","close":4525.0},{"date":"2025-02-13","close":4580.0},{"date":"2025-02-14","close":4720.0},{"date":"2025-02-17","close":4785.0},{"date":"2025-02-18","close":4580.0},{"date":"2025-02-19","close":3710.0},{"date":"2025-02-20","close":3745.0},{"date":"2025-02-21","close":3710.0},{"date":"2025-02-24","close":2875.0},{"date":"2025-02-25","close":2800.0},{"date":"2025-02-26","close":2810.0},{"date":"2025-02-27","close":2700.0},{"date":"2025-02-28","close":2765.0},{"date":"2025-03-04","close":2855.0},{"date":"2025-03-05","close":2920.0},{"date":"2025-03-06","close":2950.0},{"date":"2025-03-07","close":2940.0},{"date":"2025-03-10","close":2995.0},{"date":"2025-03-11","close":2900.0},{"date":"2025-03-12","close":2870.0},{"date":"2025-03-13","close":2870.0},{"date":"2025-03-14","close":3035.0},{"date":"2025-03-17","close":2975.0},{"date":"2025-03-18","close":2945.0},{"date":"2025-03-19","close":2845.0},{"date":"2025-03-20","close":2820.0},{"date":"2025-03-21","close":3025.0},{"date":"2025-03-24","close":2950.0},{"date":"2025-03-25","close":2855.0},{"date":"2025-03-26","close":2880.0},{"date":"2025-03-27","close":2800.0},{"date":"2025-03-28","close":2735.0},{"date":"2025-03-31","close":2610.0},{"date":"2025-04-01","close":2615.0},{"date":"2025-04-02","close":2655.0},{"date":"2025-04-03","close":2605.0},{"date":"2025-04-04","close":2595.0},{"date":"2025-04-07","close":2620.0},{"date":"2025-04-08","close":2520.0},{"date":"2025-04-09","close":2465.0},{"date":"2025-04-10","close":2430.0},{"date":"2025-04-11","close":2550.0},{"date":"2025-04-14","close":2535.0},{"date":"2025-04-15","close":3010.0},{"date":"2025-04-16","close":3385.0},{"date":"2025-04-17","close":3355.0},{"date":"2025-04-18","close":3640.0},{"date":"2025-04-21","close":3995.0},{"date":"2025-04-22","close":4380.0},{"date":"2025-04-23","close":4755.0},{"date":"2025-04-24","close":5470.0},{"date":"2025-04-25","close":5850.0},{"date":"2025-04-28","close":4100.0},{"date":"2025-04-29","close":4335.0},{"date":"2025-04-30","close":5090.0},{"date":"2025-05-02","close":4720.0},{"date":"2025-05-07","close":4810.0},{"date":"2025-05-08","close":5300.0},{"date":"2025-05-09","close":5530.0},{"date":"2025-05-12","close":5560.0},{"date":"2025-05-13","close":5600.0},{"date":"2025-05-14","close":5830.0},{"date":"2025-05-15","close":5620.0},{"date":"2025-05-16","close":5730.0},{"date":"2025-05-19","close":5770.0},{"date":"2025-05-20","close":5500.0},{"date":"2025-05-21","close":4470.0},{"date":"2025-05-22","close":4225.0},{"date":"2025-05-23","close":4680.0},{"date":"2025-05-26","close":4555.0},{"date":"2025-05-27","close":4520.0},{"date":"2025-05-28","close":4835.0},{"date":"2025-05-29","close":4830.0},{"date":"2025-05-30","close":4780.0},{"date":"2025-06-02","close":4845.0},{"date":"2025-06-04","close":4805.0},{"date":"2025-06-05","close":4560.0},{"date":"2025-06-09","close":4830.0},{"date":"2025-06-10","close":4755.0},{"date":"2025-06-11","close":4690.0},{"date":"2025-06-12","close":4980.0},{"date":"2025-06-13","close":5150.0},{"date":"2025-06-16","close":5220.0},{"date":"2025-06-17","close":5190.0},{"date":"2025-06-18","close":5110.0},{"date":"2025-06-19","close":4920.0},{"date":"2025-06-20","close":4880.0},{"date":"2025-06-23","close":4465.0},{"date":"2025-06-24","close":4700.0},{"date":"2025-06-25","close":4820.0},{"date":"2025-06-26","close":4760.0},{"date":"2025-06-27","close":4760.0},{"date":"2025-06-30","close":4735.0},{"date":"2025-07-01","close":4745.0},{"date":"2025-07-02","close":4695.0},{"date":"2025-07-03","close":4770.0},{"date":"2025-07-04","close":4690.0},{"date":"2025-07-07","close":4620.0},{"date":"2025-07-08","close":4595.0},{"date":"2025-07-09","close":4490.0},{"date":"2025-07-10","close":4505.0},{"date":"2025-07-11","close":4800.0},{"date":"2025-07-14","close":4625.0},{"date":"2025-07-15","close":4700.0},{"date":"2025-07-16","close":4570.0},{"date":"2025-07-17","close":4645.0},{"date":"2025-07-18","close":4690.0},{"date":"2025-07-21","close":4525.0},{"date":"2025-07-22","close":4000.0},{"date":"2025-07-23","close":4000.0},{"date":"2025-07-24","close":4100.0},{"date":"2025-07-25","close":4095.0},{"date":"2025-07-28","close":3690.0},{"date":"2025-07-29","close":2585.0},{"date":"2025-07-30","close":1810.0},{"date":"2025-07-31","close":1369.0},{"date":"2025-08-01","close":1233.0},{"date":"2025-08-04","close":1048.0},{"date":"2025-08-05","close":1362.0},{"date":"2025-08-06","close":1670.0},{"date":"2025-08-07","close":1423.0},{"date":"2025-08-08","close":1379.0},{"date":"2025-08-11","close":1373.0},{"date":"2025-08-12","close":1294.0},{"date":"2025-08-13","close":1229.0},{"date":"2025-08-14","close":1337.0},{"date":"2025-08-18","close":1543.0},{"date":"2025-08-19","close":1382.0},{"date":"2025-08-20","close":1435.0},{"date":"2025-08-21","close":1354.0},{"date":"2025-08-22","close":1345.0},{"date":"2025-08-25","close":1323.0},{"date":"2025-08-26","close":1286.0},{"date":"2025-08-27","close":1272.0},{"date":"2025-08-28","close":1217.0},{"date":"2025-08-29","close":1212.0},{"date":"2025-09-01","close":1143.0},{"date":"2025-09-02","close":1132.0},{"date":"2025-09-03","close":1095.0},{"date":"2025-09-04","close":1163.0},{"date":"2025-09-05","close":1137.0},{"date":"2025-09-08","close":1160.0},{"date":"2025-09-09","close":1115.0},{"date":"2025-09-10","close":1108.0},{"date":"2025-09-11","close":1158.0},{"date":"2025-09-12","close":1187.0},{"date":"2025-09-15","close":1271.0},{"date":"2025-09-16","close":1401.0},{"date":"2025-09-17","close":1314.0},{"date":"2025-09-18","close":1245.0},{"date":"2025-09-19","close":1215.0},{"date":"2025-09-22","close":1390.0},{"date":"2025-09-23","close":1403.0},{"date":"2025-09-24","close":1433.0},{"date":"2025-09-25","close":1458.0},{"date":"2025-09-26","close":1598.0},{"date":"2025-09-29","close":1696.0},{"date":"2025-09-30","close":1551.0},{"date":"2025-10-01","close":1570.0},{"date":"2025-10-02","close":1542.0},{"date":"2025-10-10","close":1596.0},{"date":"2025-10-13","close":1513.0},{"date":"2025-10-14","close":1459.0},{"date":"2025-10-15","close":1539.0},{"date":"2025-10-16","close":1654.0},{"date":"2025-10-17","close":1620.0},{"date":"2025-10-20","close":1570.0},{"date":"2025-10-21","close":1669.0},{"date":"2025-10-22","close":1786.0},{"date":"2025-10-23","close":1787.0},{"date":"2025-10-24","close":1992.0},{"date":"2025-10-27","close":1993.0},{"date":"2025-10-28","close":2040.0},{"date":"2025-10-29","close":1900.0},{"date":"2025-10-30","close":1784.0},{"date":"2025-10-31","close":1902.0},{"date":"2025-11-03","close":2060.0},{"date":"2025-11-04","close":2030.0},{"date":"2025-11-05","close":2125.0},{"date":"2025-11-06","close":2085.0},{"date":"2025-11-07","close":2050.0},{"date":"2025-11-10","close":2055.0},{"date":"2025-11-11","close":2055.0},{"date":"2025-11-12","close":1774.0},{"date":"2025-11-13","close":1601.0},{"date":"2025-11-14","close":1566.0},{"date":"2025-11-17","close":1680.0},{"date":"2025-11-18","close":1176.0},{"date":"2025-11-19","close":1282.0},{"date":"2025-11-20","close":1304.0},{"date":"2025-11-21","close":1231.0},{"date":"2025-11-24","close":1353.0},{"date":"2025-11-25","close":1360.0},{"date":"2025-11-26","close":1282.0},{"date":"2025-11-27","close":1274.0},{"date":"2025-11-28","close":1302.0},{"date":"2025-12-01","close":1381.0},{"date":"2025-12-02","close":1450.0},{"date":"2025-12-03","close":1457.0},{"date":"2025-12-04","close":1505.0},{"date":"2025-12-05","close":1529.0},{"date":"2025-12-08","close":1682.0},{"date":"2025-12-09","close":1685.0},{"date":"2025-12-10","close":1636.0},{"date":"2025-12-11","close":1610.0},{"date":"2025-12-12","close":1501.0},{"date":"2025-12-15","close":1601.0},{"date":"2025-12-16","close":1621.0},{"date":"2025-12-17","close":1622.0},{"date":"2025-12-18","close":1495.0},{"date":"2025-12-19","close":1500.0},{"date":"2025-12-22","close":1402.0},{"date":"2025-12-23","close":1393.0},{"date":"2025-12-24","close":1204.0},{"date":"2025-12-26","close":1217.0},{"date":"2025-12-29","close":1172.0},{"date":"2025-12-30","close":1154.0},{"date":"2026-01-02","close":1196.0},{"date":"2026-01-05","close":1175.0},{"date":"2026-01-06","close":1142.0},{"date":"2026-01-07","close":1158.0},{"date":"2026-01-08","close":1181.0},{"date":"2026-01-09","close":1246.0},{"date":"2026-01-12","close":1477.0},{"date":"2026-01-13","close":1418.0},{"date":"2026-01-14","close":1399.0},{"date":"2026-01-15","close":1478.0},{"date":"2026-01-16","close":1482.0},{"date":"2026-01-19","close":1375.0},{"date":"2026-01-20","close":1725.0},{"date":"2026-01-21","close":1732.0},{"date":"2026-01-22","close":1984.0},{"date":"2026-01-23","close":1814.0},{"date":"2026-01-26","close":1890.0},{"date":"2026-01-27","close":2055.0},{"date":"2026-01-28","close":1926.0},{"date":"2026-01-29","close":1904.0},{"date":"2026-01-30","close":1846.0},{"date":"2026-02-02","close":1895.0},{"date":"2026-02-03","close":1895.0},{"date":"2026-02-04","close":1880.0},{"date":"2026-02-05","close":1845.0},{"date":"2026-02-06","close":1905.0},{"date":"2026-02-09","close":1930.0},{"date":"2026-02-10","close":1840.0},{"date":"2026-02-11","close":1840.0},{"date":"2026-02-12","close":1840.0},{"date":"2026-02-13","close":1619.0},{"date":"2026-02-19","close":1608.0},{"date":"2026-02-20","close":1578.0},{"date":"2026-02-23","close":1530.0},{"date":"2026-02-24","close":1550.0},{"date":"2026-02-25","close":1519.0},{"date":"2026-02-26","close":1395.0},{"date":"2026-02-27","close":1346.0},{"date":"2026-03-03","close":1208.0},{"date":"2026-03-04","close":1148.0},{"date":"2026-03-05","close":1248.0},{"date":"2026-03-06","close":1428.0},{"date":"2026-03-09","close":1354.0},{"date":"2026-03-10","close":1760.0},{"date":"2026-03-11","close":1777.0},{"date":"2026-03-12","close":1765.0},{"date":"2026-03-13","close":1513.0},{"date":"2026-03-16","close":1640.0},{"date":"2026-03-17","close":1645.0},{"date":"2026-03-18","close":1631.0},{"date":"2026-03-19","close":1640.0},{"date":"2026-03-20","close":1620.0},{"date":"2026-03-23","close":1569.0},{"date":"2026-03-24","close":1594.0},{"date":"2026-03-25","close":1558.0},{"date":"2026-03-26","close":1591.0},{"date":"2026-03-27","close":1610.0},{"date":"2026-03-30","close":1604.0},{"date":"2026-03-31","close":1570.0},{"date":"2026-04-01","close":1619.0},{"date":"2026-04-02","close":1561.0},{"date":"2026-04-03","close":1563.0},{"date":"2026-04-06","close":1600.0},{"date":"2026-04-07","close":1583.0},{"date":"2026-04-08","close":1482.0},{"date":"2026-04-09","close":1478.0},{"date":"2026-04-10","close":1480.0},{"date":"2026-04-13","close":1479.0},{"date":"2026-04-14","close":1440.0},{"date":"2026-04-15","close":1437.0},{"date":"2026-04-16","close":1418.0},{"date":"2026-04-17","close":1530.0},{"date":"2026-04-20","close":1552.0},{"date":"2026-04-21","close":1534.0},{"date":"2026-04-22","close":1548.0},{"date":"2026-04-23","close":1520.0},{"date":"2026-04-24","close":1492.0},{"date":"2026-04-27","close":1505.0},{"date":"2026-04-28","close":1466.0},{"date":"2026-04-29","close":1467.0},{"date":"2026-04-30","close":1446.0},{"date":"2026-05-04","close":1453.0},{"date":"2026-05-06","close":1438.0},{"date":"2026-05-07","close":1381.0},{"date":"2026-05-08","close":1403.0},{"date":"2026-05-11","close":1375.0},{"date":"2026-05-12","close":1395.0},{"date":"2026-05-13","close":1370.0},{"date":"2026-05-14","close":1318.0},{"date":"2026-05-15","close":1216.0},{"date":"2026-05-18","close":1171.0},{"date":"2026-05-19","close":1177.0},{"date":"2026-05-20","close":1179.0},{"date":"2026-05-21","close":1105.0},{"date":"2026-05-22","close":1217.0},{"date":"2026-05-26","close":1172.0},{"date":"2026-05-27","close":1092.0},{"date":"2026-05-28","close":1185.0},{"date":"2026-05-29","close":1182.0},{"date":"2026-06-01","close":1132.0},{"date":"2026-06-02","close":1220.0},{"date":"2026-06-04","close":1162.0},{"date":"2026-06-05","close":1379.0},{"date":"2026-06-08","close":1311.0},{"date":"2026-06-09","close":930.0},{"date":"2026-06-10","close":930.0},{"date":"2026-06-11","close":930.0},{"date":"2026-06-12","close":930.0},{"date":"2026-06-15","close":930.0},{"date":"2026-06-16","close":930.0},{"date":"2026-06-17","close":930.0},{"date":"2026-06-18","close":930.0},{"date":"2026-06-19","close":930.0},{"date":"2026-06-22","close":930.0},{"date":"2026-06-23","close":930.0},{"date":"2026-06-24","close":930.0},{"date":"2026-06-25","close":930.0},{"date":"2026-06-26","close":930.0},{"date":"2026-06-29","close":930.0},{"date":"2026-06-30","close":930.0},{"date":"2026-07-01","close":930.0},{"date":"2026-07-02","close":930.0},{"date":"2026-07-03","close":930.0},{"date":"2026-07-06","close":930.0},{"date":"2026-07-07","close":930.0},{"date":"2026-07-08","close":930.0},{"date":"2026-07-09","close":930.0},{"date":"2026-07-10","close":930.0},{"date":"2026-07-13","close":930.0},{"date":"2026-07-14","close":930.0},{"date":"2026-07-15","close":930.0},{"date":"2026-07-16","close":930.0},{"date":"2026-07-20","close":930.0},{"date":"2026-07-21","close":930.0},{"date":"2026-07-22","close":930.0},{"date":"2026-07-23","close":930.0},{"date":"2026-07-24","close":930.0},{"date":"2026-07-27","close":930.0},{"date":"2026-07-28","close":930.0},{"date":"2026-07-29","close":930.0},{"date":"2026-07-30","close":930.0},{"date":"2026-07-31","close":930.0},{"date":"2026-08-03","close":930.0},{"date":"2026-08-04","close":930.0},{"date":"2026-08-05","close":930.0},{"date":"2026-08-06","close":930.0},{"date":"2026-08-07","close":930.0},{"date":"2026-08-10","close":930.0},{"date":"2026-08-11","close":930.0},{"date":"2026-08-12","close":930.0},{"date":"2026-08-13","close":930.0},{"date":"2026-08-14","close":930.0},{"date":"2026-08-18","close":930.0},{"date":"2026-08-19","close":1991.0},{"date":"2026-08-20","close":1992.0},{"date":"2026-08-21","close":1843.0},{"date":"2026-08-24","close":1291.0},{"date":"2026-08-25","close":1064.0},{"date":"2026-08-26","close":1093.0},{"date":"2026-08-27","close":1133.0},{"date":"2026-08-28","close":1472.0},{"date":"2026-08-31","close":1913.0},{"date":"2026-09-01","close":1824.0},{"date":"2026-09-02","close":1781.0},{"date":"2026-09-03","close":1650.0},{"date":"2026-09-04","close":1630.0},{"date":"2026-09-07","close":1715.0},{"date":"2026-09-08","close":1698.0},{"date":"2026-09-09","close":1606.0},{"date":"2026-09-10","close":1616.0},{"date":"2026-09-11","close":1591.0},{"date":"2026-09-14","close":1601.0},{"date":"2026-09-15","close":1620.0},{"date":"2026-09-16","close":1798.0},{"date":"2026-09-17","close":1812.0},{"date":"2026-09-18","close":1745.0},{"date":"2026-09-21","close":2110.0},{"date":"2026-09-22","close":1902.0},{"date":"2026-09-23","close":1883.0},{"date":"2026-09-28","close":1825.0},{"date":"2026-09-29","close":1820.0},{"date":"2026-09-30","close":1778.0},{"date":"2026-10-01","close":1799.0},{"date":"2026-10-02","close":1753.0},{"date":"2026-10-06","close":1768.0},{"date":"2026-10-07","close":1899.0},{"date":"2026-10-08","close":1552.0},{"date":"2026-10-12","close":2345.0},{"date":"2026-10-13","close":2345.0},{"date":"2026-10-14","close":2345.0},{"date":"2026-10-15","close":2345.0},{"date":"2026-10-16","close":2345.0},{"date":"2026-10-19","close":2345.0},{"date":"2026-10-20","close":2345.0},{"date":"2026-10-21","close":2345.0},{"date":"2026-10-22","close":2345.0},{"date":"2026-10-23","close":2345.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":36685.0,"foreign_net":-36685.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-30595.0,"foreign_net":30595.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-7984.0,"foreign_net":7984.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":8259.0,"foreign_net":-8259.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-13777.0,"foreign_net":13777.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-25718.0,"foreign_net":25718.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-4926.0,"foreign_net":4926.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":5286.0,"foreign_net":-5286.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-13756.0,"foreign_net":13756.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":9049.0,"foreign_net":-9049.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":67070.0,"foreign_net":-67070.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":16259.0,"foreign_net":-14436.0,"institution_net":-1823.0},{"date":"2026-09-17","retail_net":3744.0,"foreign_net":-5567.0,"institution_net":1823.0},{"date":"2026-09-16","retail_net":-17580.0,"foreign_net":17580.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-14544.0,"foreign_net":14544.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-4170.0,"foreign_net":4170.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":861.0,"foreign_net":-861.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-21251.0,"foreign_net":22341.0,"institution_net":-1090.0},{"date":"2026-09-09","retail_net":-12809.0,"foreign_net":11719.0,"institution_net":1090.0},{"date":"2026-09-08","retail_net":-2783.0,"foreign_net":2783.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-20456.0,"foreign_net":20456.0,"institution_net":0.0}],"comment":"외국인 중립, 기관 중립","periods":{"d1":{"retail_net":0,"foreign_net":0,"institution_net":0},"d3":{"retail_net":0,"foreign_net":0,"institution_net":0},"d7":{"retail_net":0,"foreign_net":0,"institution_net":0},"d14":{"retail_net":-7412.0,"foreign_net":7412.0,"institution_net":0},"d30":{"retail_net":-43136.0,"foreign_net":43136.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 4.31만, 기관 0.00.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2345.0,"low_30d":1470.0,"support":1557.5,"high_30d":2345.0,"change_1d":0.0,"change_7d":0.0,"change_30d":38.1,"resistance":2257.5,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.2,"per":null,"quarter":"2024-Q2"},{"pbr":2.3,"per":null,"quarter":"2024-Q3"},{"pbr":2.65,"per":null,"quarter":"2024-Q4"},{"pbr":2.36,"per":null,"quarter":"2025-Q1"},{"pbr":4.55,"per":null,"quarter":"2025-Q2"},{"pbr":1.59,"per":null,"quarter":"2025-Q3"},{"pbr":1.73,"per":null,"quarter":"2025-Q4"},{"pbr":2.52,"per":null,"quarter":"2026-Q1"},{"pbr":1.82,"per":null,"quarter":"2026-Q2"},{"pbr":2.96,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.3,"pbr_5y_low":1.2,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.96,"current_per":null,"pbr_5y_high":4.55,"per_5y_high":null,"pbr_5y_median":2.3,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 23% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 71 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.4배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +23.3%"},"momentum":{"grade":"C","reason":"RSI 71"},"valuation":{"grade":"C","reason":"적자 (EPS -54, PBR 2.96x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -17.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-3.86,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-17.06,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.17,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.42,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-26.63,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-24.72,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-209.05,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.2,"per":null,"close":1778.6666,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.3,"per":null,"close":2700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.65,"per":null,"close":3033.3333,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.36,"per":null,"close":2610.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.55,"per":null,"close":4735.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.59,"per":null,"close":1551.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.73,"per":null,"close":1154.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.52,"per":null,"close":1570.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.82,"per":null,"close":930.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"3.0배"},{"label":"ROE","value":"-17.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-53.84,"pbr":null,"per":null,"roa":-0.038595491046769945,"roe":-0.17059023366945206,"revenue":658547459.0,"market_cap":null,"net_income":-1305032299.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.2662710190489096,"total_assets":33813076699.0,"total_equity":7650099721.0,"profit_margin":-1.981682992113709,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-826453998.0,"operating_margin":-1.2549649789173356},{"eps":-43.54,"pbr":3.52,"per":null,"roa":-0.02816014814930021,"roe":-0.11303501924103107,"revenue":534204114.0,"market_cap":35200000000.0,"net_income":-1055308063.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":1.0,"total_assets":37475231217.0,"total_equity":9336116100.0,"profit_margin":-1.9754772292899265,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-80413185.0,"operating_margin":-0.15052895118662452},{"eps":-236.58,"pbr":null,"per":null,"roa":-0.16026650102873805,"roe":-0.5731522040652254,"revenue":2767025485.0,"market_cap":null,"net_income":-5734057760.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3065155881641618,"total_assets":35778267593.0,"total_equity":10004424164.0,"profit_margin":-2.072282236316302,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":221613474.0,"operating_margin":0.08009086840774074},{"eps":-39.57,"pbr":null,"per":null,"roa":-0.023880020524344774,"roe":-0.06535326770759309,"revenue":370918265.0,"market_cap":null,"net_income":-958988155.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.34075032945600564,"total_assets":40158598441.0,"total_equity":14673912853.0,"profit_margin":-2.5854433321044463,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-385148332.0,"operating_margin":-1.038364427807296},{"eps":-40.11,"pbr":null,"per":null,"roa":-0.024156938525035615,"roe":-0.062182910804753175,"revenue":340200977.0,"market_cap":null,"net_income":-972099289.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3449102881324177,"total_assets":40240996929.0,"total_equity":15632901008.0,"profit_margin":-2.857426505862151,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-850063958.0,"operating_margin":-2.498711101585108},{"eps":-40.88,"pbr":null,"per":null,"roa":-0.02409436469628406,"roe":-0.05967168270265042,"revenue":520519119.0,"market_cap":null,"net_income":-990848309.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6349797864005068,"total_assets":41123653663.0,"total_equity":16605000297.0,"profit_margin":-1.9035771652414557,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-463312335.0,"operating_margin":-0.8900966709735786},{"eps":-67.27,"pbr":null,"per":null,"roa":-0.040722422668114495,"roe":-0.09498315158506117,"revenue":448839963.0,"market_cap":null,"net_income":-1630425415.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3772315768593894,"total_assets":40037534807.0,"total_equity":17165417106.0,"profit_margin":-3.632531747178671,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-439774640.0,"operating_margin":-0.9798027721519975},{"eps":-193.84,"pbr":null,"per":null,"roa":-0.23008918109404772,"roe":-0.2668410236969676,"revenue":8274778080.0,"market_cap":null,"net_income":-4698307401.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.4490415832396559,"total_assets":20419505944.0,"total_equity":17607140521.0,"profit_margin":-0.5677865141006899,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4260063090.0,"operating_margin":-0.51482505619051},{"eps":-34.2,"pbr":null,"per":null,"roa":-0.030503236850764857,"roe":-0.03716157505101905,"revenue":594268117.0,"market_cap":null,"net_income":-828905577.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09596241724675934,"total_assets":27174348121.0,"total_equity":22305447922.0,"profit_margin":-1.3948343404059822,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-320247192.0,"operating_margin":-0.5388934436137687},{"eps":5.68,"pbr":null,"per":null,"roa":0.004996175205180719,"roe":0.005945604056147305,"revenue":305715564.0,"market_cap":null,"net_income":137547706.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.993105166212604,"total_assets":27530600980.0,"total_equity":23134353499.0,"profit_margin":0.4499205215472772,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-97205747.0,"operating_margin":-0.3179613943371231},{"eps":23.97,"pbr":null,"per":null,"roa":0.020217327359576327,"roe":0.025259801001442497,"revenue":2662960082.0,"market_cap":null,"net_income":580894738.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1739792290284883,"total_assets":28732518778.0,"total_equity":22996805793.0,"profit_margin":0.21813873288093846,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":513055917.0,"operating_margin":0.192663765584752},{"eps":-37.54,"pbr":null,"per":null,"roa":-0.027451342932072,"roe":-0.0394943606871992,"revenue":6242250429.0,"market_cap":null,"net_income":-909863092.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.017443576837951946,"total_assets":33144574903.0,"total_equity":23037797705.0,"profit_margin":-0.14575882565893128,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1043771140.0,"operating_margin":-0.1672107122057919}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"캔버스엔","phase":"above-fold","symbol_resolved":true}